Crowdstrike Holdings Inc./OS/Call [500]/MS
WKN MN6CTS
ISIN DE000MN6CTS3
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 13.05.2026 | 21:42:51.530 | 1,320 BZ | 600 | 792,000 | 312.387,000 | 365.942,090 |
| 13.05.2026 | 21:42:51.530 | 1,320 BZ | 600 | 792,000 | 312.387,000 | 365.942,090 |
| 13.05.2026 | 21:38:24.897 | 1,320 BZ | 600 | 792,000 | 311.787,000 | 365.150,090 |
| 13.05.2026 | 21:31:07.817 | 1,320 BZ | 1.700 | 2.244,000 | 311.187,000 | 364.358,090 |
| 13.05.2026 | 21:26:48.720 | 1,310 BZ | 1.700 | 2.227,000 | 309.487,000 | 362.114,090 |
| 13.05.2026 | 20:56:25.781 | 1,300 BZ | 1.088 | 1.414,400 | 307.787,000 | 359.887,090 |
| 13.05.2026 | 20:55:44.923 | 1,290 BZ | 422 | 544,380 | 306.699,000 | 358.472,690 |
| 13.05.2026 | 20:55:42.315 | 1,290 BZ | 666 | 859,140 | 306.277,000 | 357.928,310 |
| 13.05.2026 | 20:45:27.232 | 1,290 BZ | 50 | 64,500 | 305.611,000 | 357.069,170 |
| 13.05.2026 | 20:18:46.767 | 1,260 G | - | - | 305.561,000 | 357.004,670 |
| 13.05.2026 | 20:13:10.004 | 1,250 BZ | 141 | 176,250 | 305.561,000 | 357.004,670 |
| 13.05.2026 | 20:12:52.618 | 1,250 G | - | - | 305.420,000 | 356.828,420 |
| 13.05.2026 | 19:51:47.045 | 1,240 BZ | 500 | 620,000 | 305.420,000 | 356.828,420 |
| 13.05.2026 | 19:51:44.905 | 1,240 BZ | 1.250 | 1.550,000 | 304.920,000 | 356.208,420 |
| 13.05.2026 | 19:47:38.265 | 1,230 BZ | 750 | 922,500 | 303.670,000 | 354.658,420 |
| 13.05.2026 | 19:46:31.928 | 1,230 BZ | 500 | 615,000 | 302.920,000 | 353.735,920 |
| 13.05.2026 | 19:15:47.410 | 1,240 BZ | 634 | 786,160 | 302.420,000 | 353.120,920 |
| 13.05.2026 | 19:15:41.760 | 1,240 BZ | 800 | 992,000 | 301.786,000 | 352.334,760 |
| 13.05.2026 | 19:10:24.592 | 1,250 BZ | 1.600 | 2.000,000 | 300.986,000 | 351.342,760 |
| 13.05.2026 | 19:03:54.724 | 1,250 BZ | 166 | 207,500 | 299.386,000 | 349.342,760 |
| 13.05.2026 | 18:48:33.462 | 1,250 BZ | 1.000 | 1.250,000 | 299.220,000 | 349.135,260 |
| 13.05.2026 | 18:44:06.865 | 1,240 BZ | 1.000 | 1.240,000 | 298.220,000 | 347.885,260 |
| 13.05.2026 | 18:40:57.988 | 1,240 BZ | 1.300 | 1.612,000 | 297.220,000 | 346.645,260 |
| 13.05.2026 | 18:36:49.157 | 1,230 BZ | 1.000 | 1.230,000 | 295.920,000 | 345.033,260 |
| 13.05.2026 | 18:26:13.384 | 1,230 G | - | - | 294.920,000 | 343.803,260 |
| 13.05.2026 | 18:16:59.039 | 1,230 BZ | 1.000 | 1.230,000 | 294.920,000 | 343.803,260 |
| 13.05.2026 | 18:03:35.635 | 1,210 BZ | 1.500 | 1.815,000 | 293.920,000 | 342.573,260 |
| 13.05.2026 | 18:03:04.761 | 1,200 BZ | 1.500 | 1.800,000 | 292.420,000 | 340.758,260 |
| 13.05.2026 | 17:57:55.319 | 1,210 BZ | 2.000 | 2.420,000 | 290.920,000 | 338.958,260 |
| 13.05.2026 | 17:54:06.462 | 1,220 BZ | 2.000 | 2.440,000 | 288.920,000 | 336.538,260 |
| 13.05.2026 | 17:52:40.963 | 1,210 BZ | 500 | 605,000 | 286.920,000 | 334.098,260 |
| 13.05.2026 | 17:52:26.505 | 1,210 BZ | 7.000 | 8.470,000 | 286.420,000 | 333.493,260 |
| 13.05.2026 | 17:52:25.615 | 1,210 BZ | 102 | 123,420 | 279.420,000 | 325.023,260 |
| 13.05.2026 | 17:49:27.072 | 1,210 BZ | 102 | 123,420 | 279.318,000 | 324.899,840 |
| 13.05.2026 | 17:30:06.898 | 1,210 BZ | 3.000 | 3.630,000 | 279.216,000 | 324.776,420 |
| 13.05.2026 | 17:11:18.909 | 1,200 BZ | 1.700 | 2.040,000 | 276.216,000 | 321.146,420 |
| 13.05.2026 | 17:08:50.664 | 1,190 BZ | 700 | 833,000 | 274.516,000 | 319.106,420 |
| 13.05.2026 | 17:07:33.585 | 1,190 BZ | 1.000 | 1.190,000 | 273.816,000 | 318.273,420 |
| 13.05.2026 | 17:04:23.799 | 1,200 BZ | 1.000 | 1.200,000 | 272.816,000 | 317.083,420 |
| 13.05.2026 | 17:03:20.578 | 1,200 BZ | 1.000 | 1.200,000 | 271.816,000 | 315.883,420 |
| 13.05.2026 | 16:53:47.714 | 1,190 BZ | 1.760 | 2.094,400 | 270.816,000 | 314.683,420 |
| 13.05.2026 | 16:50:58.060 | 1,180 BZ | 350 | 413,000 | 269.056,000 | 312.589,020 |
| 13.05.2026 | 16:49:39.098 | 1,190 BZ | 350 | 416,500 | 268.706,000 | 312.176,020 |
| 13.05.2026 | 16:47:51.617 | 1,190 BZ | 1.840 | 2.189,600 | 268.356,000 | 311.759,520 |
| 13.05.2026 | 16:47:24.954 | 1,180 BZ | 1.000 | 1.180,000 | 266.516,000 | 309.569,920 |
| 13.05.2026 | 16:45:02.813 | 1,200 BZ | 840 | 1.008,000 | 265.516,000 | 308.389,920 |
| 13.05.2026 | 16:41:42.068 | 1,210 BZ | 5.833 | 7.057,930 | 264.676,000 | 307.381,920 |
| 13.05.2026 | 16:38:32.551 | 1,230 BZ | 3.333 | 4.099,590 | 258.843,000 | 300.323,990 |
| 13.05.2026 | 16:37:09.921 | 1,230 BZ | 2.500 | 3.075,000 | 255.510,000 | 296.224,400 |
| 13.05.2026 | 16:35:32.578 | 1,240 BZ | 506 | 627,440 | 253.010,000 | 293.149,400 |
| 13.05.2026 | 16:34:51.349 | 1,240 BZ | 506 | 627,440 | 252.504,000 | 292.521,960 |
| 13.05.2026 | 16:33:45.420 | 1,240 BZ | 1.710 | 2.120,400 | 251.998,000 | 291.894,520 |
| 13.05.2026 | 16:33:06.807 | 1,230 BZ | 1.710 | 2.103,300 | 250.288,000 | 289.774,120 |
| 13.05.2026 | 16:29:52.983 | 1,240 BZ | 1.500 | 1.860,000 | 248.578,000 | 287.670,820 |
| 13.05.2026 | 16:29:43.756 | 1,230 BZ | 300 | 369,000 | 247.078,000 | 285.810,820 |
| 13.05.2026 | 16:29:31.607 | 1,230 BZ | 500 | 615,000 | 246.778,000 | 285.441,820 |
| 13.05.2026 | 16:28:38.686 | 1,230 BZ | 700 | 861,000 | 246.278,000 | 284.826,820 |
| 13.05.2026 | 16:23:33.391 | 1,220 BZ | 2.650 | 3.233,000 | 245.578,000 | 283.965,820 |
| 13.05.2026 | 16:21:51.636 | 1,210 BZ | 500 | 605,000 | 242.928,000 | 280.732,820 |
| 13.05.2026 | 16:15:41.432 | 1,210 BZ | 2.100 | 2.541,000 | 242.428,000 | 280.127,820 |
| 13.05.2026 | 16:14:22.565 | 1,210 BZ | 1.154 | 1.396,340 | 240.328,000 | 277.586,820 |
| 13.05.2026 | 16:14:11.830 | 1,200 BZ | 450 | 540,000 | 239.174,000 | 276.190,480 |
| 13.05.2026 | 16:13:43.060 | 1,200 BZ | 704 | 844,800 | 238.724,000 | 275.650,480 |
| 13.05.2026 | 16:04:50.137 | 1,200 BZ | 3.534 | 4.240,800 | 238.020,000 | 274.805,680 |
| 13.05.2026 | 16:00:09.985 | 1,190 BZ | 1.350 | 1.606,500 | 234.486,000 | 270.564,880 |
| 13.05.2026 | 15:59:56.619 | 1,200 BZ | 675 | 810,000 | 233.136,000 | 268.958,380 |
| 13.05.2026 | 15:59:17.531 | 1,180 BZ | 500 | 590,000 | 232.461,000 | 268.148,380 |
| 13.05.2026 | 15:58:46.780 | 1,180 BZ | 400 | 472,000 | 231.961,000 | 267.558,380 |
| 13.05.2026 | 15:57:29.078 | 1,190 BZ | 300 | 357,000 | 231.561,000 | 267.086,380 |
| 13.05.2026 | 15:57:07.742 | 1,190 BZ | 666 | 792,540 | 231.261,000 | 266.729,380 |
| 13.05.2026 | 15:54:01.193 | 1,200 BZ | 2 | 2,400 | 230.595,000 | 265.936,840 |
| 13.05.2026 | 15:51:29.982 | 1,190 BZ | 1.600 | 1.904,000 | 230.593,000 | 265.934,440 |
| 13.05.2026 | 15:50:28.842 | 1,180 BZ | 336 | 396,480 | 228.993,000 | 264.030,440 |
| 13.05.2026 | 15:42:22.925 | 1,230 BZ | 450 | 553,500 | 227.657,000 | 262.428,960 |
| 13.05.2026 | 15:38:47.761 | 1,220 BZ | 500 | 610,000 | 227.207,000 | 261.875,460 |
| 13.05.2026 | 15:36:58.924 | 1,230 BZ | 3.500 | 4.305,000 | 226.707,000 | 261.265,460 |
| 13.05.2026 | 15:35:37.945 | 1,220 BZ | 1.200 | 1.464,000 | 223.207,000 | 256.960,460 |
| 13.05.2026 | 15:34:46.604 | 1,220 BZ | 500 | 610,000 | 222.007,000 | 255.496,460 |
| 13.05.2026 | 15:34:38.906 | 1,220 BZ | 3.000 | 3.660,000 | 221.507,000 | 254.886,460 |
| 13.05.2026 | 15:34:05.530 | 1,240 BZ | 400 | 496,000 | 218.507,000 | 251.226,460 |
| 13.05.2026 | 15:33:17.564 | 1,210 BZ | 700 | 847,000 | 218.107,000 | 250.730,460 |
| 13.05.2026 | 15:33:11.985 | 1,210 BZ | 150 | 181,500 | 217.407,000 | 249.883,460 |
| 13.05.2026 | 15:31:26.615 | 1,200 BZ | 700 | 840,000 | 217.257,000 | 249.701,960 |
| 13.05.2026 | 15:30:26.075 | 1,170 BZ | 700 | 819,000 | 216.557,000 | 248.861,960 |
| 13.05.2026 | 15:27:36.150 | 1,150 BZ | 850 | 977,500 | 215.857,000 | 248.042,960 |
| 13.05.2026 | 15:23:30.495 | 1,150 BZ | 700 | 805,000 | 215.007,000 | 247.065,460 |
| 13.05.2026 | 15:22:51.908 | 1,150 BZ | 700 | 805,000 | 214.307,000 | 246.260,460 |
| 13.05.2026 | 15:17:40.547 | 1,160 BZ | 11.578 | 13.430,480 | 213.607,000 | 245.455,460 |
| 13.05.2026 | 15:17:34.836 | 1,160 BZ | 704 | 816,640 | 202.029,000 | 232.024,980 |
| 13.05.2026 | 15:16:59.845 | 1,140 BZ | 3.000 | 3.420,000 | 201.325,000 | 231.208,340 |
| 13.05.2026 | 15:16:20.859 | 1,140 BZ | 1.500 | 1.710,000 | 198.325,000 | 227.788,340 |
| 13.05.2026 | 15:14:33.988 | 1,140 BZ | 50 | 57,000 | 196.825,000 | 226.078,340 |
| 13.05.2026 | 15:14:07.453 | 1,140 BZ | 250 | 285,000 | 196.775,000 | 226.021,340 |
| 13.05.2026 | 15:13:15.150 | 1,140 BZ | 2.000 | 2.280,000 | 196.525,000 | 225.736,340 |
| 13.05.2026 | 15:11:49.754 | 1,140 BZ | 500 | 570,000 | 194.525,000 | 223.456,340 |
| 13.05.2026 | 15:11:16.783 | 1,140 BZ | 50.000 | 57.000,000 | 194.025,000 | 222.886,340 |
| 13.05.2026 | 15:11:11.387 | 1,140 BZ | 21.000 | 23.940,000 | 144.025,000 | 165.886,340 |
| 13.05.2026 | 15:05:09.363 | 1,140 BZ | 267 | 304,380 | 123.025,000 | 141.946,340 |
| 13.05.2026 | 15:03:41.476 | 1,140 BZ | 250 | 285,000 | 122.758,000 | 141.641,960 |
| 13.05.2026 | 15:03:18.920 | 1,140 BZ | 345 | 393,300 | 122.508,000 | 141.356,960 |