NASDAQ 100/KO/Put [endlos]/MS
WKN MN9QS3
ISIN DE000MN9QS38
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 08.10.2026 | 21:28:30.091 | 41,940 BZ | 30 | 1.258,200 | 5.520,000 | 232.201,200 |
| 08.10.2026 | 21:28:26.237 | 41,910 BZ | 30 | 1.257,300 | 5.490,000 | 230.943,000 |
| 08.10.2026 | 21:27:50.324 | 41,870 BZ | 30 | 1.256,100 | 5.460,000 | 229.685,700 |
| 08.10.2026 | 21:27:46.834 | 41,860 BZ | 30 | 1.255,800 | 5.430,000 | 228.429,600 |
| 08.10.2026 | 21:26:39.571 | 41,820 BZ | 60 | 2.509,200 | 5.400,000 | 227.173,800 |
| 08.10.2026 | 21:26:33.893 | 41,860 BZ | 60 | 2.511,600 | 5.340,000 | 224.664,600 |
| 08.10.2026 | 21:07:52.812 | 42,250 G | - | - | 5.280,000 | 222.153,000 |
| 08.10.2026 | 20:59:15.350 | 41,930 BZ | 150 | 6.289,500 | 5.280,000 | 222.153,000 |
| 08.10.2026 | 20:58:49.331 | 41,890 BZ | 90 | 3.770,100 | 5.130,000 | 215.863,500 |
| 08.10.2026 | 20:58:41.347 | 41,940 BZ | 30 | 1.258,200 | 5.040,000 | 212.093,400 |
| 08.10.2026 | 20:57:18.215 | 42,000 BZ | 30 | 1.260,000 | 5.010,000 | 210.835,200 |
| 08.10.2026 | 20:54:44.359 | 41,880 BZ | 30 | 1.256,400 | 4.980,000 | 209.575,200 |
| 08.10.2026 | 20:54:28.729 | 41,900 BZ | 30 | 1.257,000 | 4.950,000 | 208.318,800 |
| 08.10.2026 | 20:51:49.684 | 42,010 BZ | 120 | 5.041,200 | 4.920,000 | 207.061,800 |
| 08.10.2026 | 20:51:39.696 | 42,030 BZ | 120 | 5.043,600 | 4.800,000 | 202.020,600 |
| 08.10.2026 | 20:44:44.951 | 42,050 BZ | 150 | 6.307,500 | 4.680,000 | 196.977,000 |
| 08.10.2026 | 20:43:56.958 | 42,170 BZ | 30 | 1.265,100 | 4.530,000 | 190.669,500 |
| 08.10.2026 | 20:42:40.712 | 42,060 BZ | 180 | 7.570,800 | 4.500,000 | 189.404,400 |
| 08.10.2026 | 20:38:44.334 | 41,870 BZ | 60 | 2.512,200 | 4.320,000 | 181.833,600 |
| 08.10.2026 | 20:38:40.963 | 41,850 BZ | 60 | 2.511,000 | 4.260,000 | 179.321,400 |
| 08.10.2026 | 20:36:20.407 | 41,970 BZ | 60 | 2.518,200 | 4.200,000 | 176.810,400 |
| 08.10.2026 | 20:36:15.766 | 42,000 BZ | 60 | 2.520,000 | 4.140,000 | 174.292,200 |
| 08.10.2026 | 20:35:48.271 | 41,950 BZ | 30 | 1.258,500 | 4.080,000 | 171.772,200 |
| 08.10.2026 | 20:35:43.146 | 41,940 BZ | 30 | 1.258,200 | 4.050,000 | 170.513,700 |
| 08.10.2026 | 20:35:29.464 | 41,850 BZ | 30 | 1.255,500 | 4.020,000 | 169.255,500 |
| 08.10.2026 | 20:35:18.309 | 41,870 BZ | 30 | 1.256,100 | 3.990,000 | 168.000,000 |
| 08.10.2026 | 20:33:58.409 | 41,870 BZ | 30 | 1.256,100 | 3.960,000 | 166.743,900 |
| 08.10.2026 | 20:33:53.845 | 41,860 BZ | 30 | 1.255,800 | 3.930,000 | 165.487,800 |
| 08.10.2026 | 20:33:41.680 | 41,820 BZ | 30 | 1.254,600 | 3.900,000 | 164.232,000 |
| 08.10.2026 | 20:33:17.923 | 41,790 BZ | 30 | 1.253,700 | 3.870,000 | 162.977,400 |
| 08.10.2026 | 20:32:07.476 | 41,720 BZ | 30 | 1.251,600 | 3.840,000 | 161.723,700 |
| 08.10.2026 | 20:32:03.182 | 41,700 BZ | 30 | 1.251,000 | 3.810,000 | 160.472,100 |
| 08.10.2026 | 20:31:05.354 | 41,680 BZ | 30 | 1.250,400 | 3.780,000 | 159.221,100 |
| 08.10.2026 | 20:31:00.873 | 41,640 BZ | 30 | 1.249,200 | 3.750,000 | 157.970,700 |
| 08.10.2026 | 20:30:22.074 | 41,570 BZ | 180 | 7.482,600 | 3.720,000 | 156.721,500 |
| 08.10.2026 | 20:30:02.071 | 41,500 BZ | 180 | 7.470,000 | 3.540,000 | 149.238,900 |
| 08.10.2026 | 20:28:50.568 | 41,320 BZ | 90 | 3.718,800 | 3.360,000 | 141.768,900 |
| 08.10.2026 | 20:28:32.991 | 41,350 BZ | 90 | 3.721,500 | 3.270,000 | 138.050,100 |
| 08.10.2026 | 20:26:12.083 | 41,540 BZ | 90 | 3.738,600 | 3.180,000 | 134.328,600 |
| 08.10.2026 | 20:26:07.204 | 41,550 BZ | 90 | 3.739,500 | 3.090,000 | 130.590,000 |
| 08.10.2026 | 20:25:39.313 | 41,470 BZ | 60 | 2.488,200 | 3.000,000 | 126.850,500 |
| 08.10.2026 | 20:25:33.865 | 41,440 BZ | 60 | 2.486,400 | 2.940,000 | 124.362,300 |
| 08.10.2026 | 20:23:54.565 | 41,580 BZ | 30 | 1.247,400 | 2.880,000 | 121.875,900 |
| 08.10.2026 | 20:23:50.233 | 41,590 BZ | 30 | 1.247,700 | 2.850,000 | 120.628,500 |
| 08.10.2026 | 20:21:31.770 | 41,740 BZ | 30 | 1.252,200 | 2.820,000 | 119.380,800 |
| 08.10.2026 | 20:21:27.443 | 41,710 BZ | 30 | 1.251,300 | 2.790,000 | 118.128,600 |
| 08.10.2026 | 20:20:43.277 | 41,650 BZ | 60 | 2.499,000 | 2.760,000 | 116.877,300 |
| 08.10.2026 | 20:20:27.661 | 41,670 BZ | 60 | 2.500,200 | 2.700,000 | 114.378,300 |
| 08.10.2026 | 20:09:35.461 | 42,240 BZ | 90 | 3.801,600 | 2.640,000 | 111.878,100 |
| 08.10.2026 | 20:09:28.229 | 42,230 BZ | 90 | 3.800,700 | 2.550,000 | 108.076,500 |
| 08.10.2026 | 20:03:53.555 | 42,380 BZ | 30 | 1.271,400 | 2.460,000 | 104.275,800 |
| 08.10.2026 | 20:01:40.232 | 42,650 BZ | 30 | 1.279,500 | 2.430,000 | 103.004,400 |
| 08.10.2026 | 20:00:31.882 | 42,460 BZ | 30 | 1.273,800 | 2.400,000 | 101.724,900 |
| 08.10.2026 | 20:00:24.371 | 42,430 BZ | 30 | 1.272,900 | 2.370,000 | 100.451,100 |
| 08.10.2026 | 19:59:51.191 | 42,330 BZ | 30 | 1.269,900 | 2.340,000 | 99.178,200 |
| 08.10.2026 | 19:59:05.894 | 42,260 BZ | 30 | 1.267,800 | 2.310,000 | 97.908,300 |
| 08.10.2026 | 19:49:59.319 | 42,670 BZ | 30 | 1.280,100 | 2.280,000 | 96.640,500 |
| 08.10.2026 | 19:49:55.813 | 42,670 BZ | 30 | 1.280,100 | 2.250,000 | 95.360,400 |
| 08.10.2026 | 19:48:56.314 | 42,600 BZ | 30 | 1.278,000 | 2.220,000 | 94.080,300 |
| 08.10.2026 | 19:48:51.934 | 42,590 BZ | 30 | 1.277,700 | 2.190,000 | 92.802,300 |
| 08.10.2026 | 19:47:21.690 | 42,400 BZ | 150 | 6.360,000 | 2.160,000 | 91.524,600 |
| 08.10.2026 | 19:47:16.689 | 42,410 BZ | 150 | 6.361,500 | 2.010,000 | 85.164,600 |
| 08.10.2026 | 19:46:42.780 | 42,340 BZ | 30 | 1.270,200 | 1.860,000 | 78.803,100 |
| 08.10.2026 | 19:45:09.359 | 42,300 BZ | 30 | 1.269,000 | 1.830,000 | 77.532,900 |
| 08.10.2026 | 19:44:19.795 | 42,220 BZ | 30 | 1.266,600 | 1.800,000 | 76.263,900 |
| 08.10.2026 | 19:44:15.040 | 42,180 BZ | 30 | 1.265,400 | 1.770,000 | 74.997,300 |
| 08.10.2026 | 19:43:36.891 | 42,190 BZ | 30 | 1.265,700 | 1.740,000 | 73.731,900 |
| 08.10.2026 | 19:43:32.013 | 42,140 BZ | 30 | 1.264,200 | 1.710,000 | 72.466,200 |
| 08.10.2026 | 19:42:22.407 | 42,070 BZ | 90 | 3.786,300 | 1.680,000 | 71.202,000 |
| 08.10.2026 | 19:42:04.354 | 42,090 BZ | 90 | 3.788,100 | 1.590,000 | 67.415,700 |
| 08.10.2026 | 19:41:39.360 | 42,010 G | - | - | 1.500,000 | 63.627,600 |
| 08.10.2026 | 19:40:20.499 | 42,080 G | - | - | 1.500,000 | 63.627,600 |
| 08.10.2026 | 19:40:07.206 | 42,030 BZ | 60 | 2.521,800 | 1.500,000 | 63.627,600 |
| 08.10.2026 | 19:39:54.419 | 42,080 BZ | 60 | 2.524,800 | 1.440,000 | 61.105,800 |
| 08.10.2026 | 19:39:28.267 | 42,230 BZ | 60 | 2.533,800 | 1.380,000 | 58.581,000 |
| 08.10.2026 | 19:39:06.365 | 42,240 BZ | 60 | 2.534,400 | 1.320,000 | 56.047,200 |
| 08.10.2026 | 19:27:47.289 | 42,990 BZ | 60 | 2.579,400 | 1.260,000 | 53.512,800 |
| 08.10.2026 | 19:27:40.464 | 43,070 BZ | 30 | 1.292,100 | 1.200,000 | 50.933,400 |
| 08.10.2026 | 19:27:37.232 | 43,110 BZ | 30 | 1.293,300 | 1.170,000 | 49.641,300 |
| 08.10.2026 | 19:27:29.142 | 43,150 BZ | 90 | 3.883,500 | 1.140,000 | 48.348,000 |
| 08.10.2026 | 19:27:08.642 | 43,160 BZ | 30 | 1.294,800 | 1.050,000 | 44.464,500 |
| 08.10.2026 | 19:26:49.354 | 43,140 BZ | 30 | 1.294,200 | 1.020,000 | 43.169,700 |
| 08.10.2026 | 19:26:25.736 | 42,970 BZ | 150 | 6.445,500 | 990,000 | 41.875,500 |
| 08.10.2026 | 19:24:08.896 | 42,390 BZ | 30 | 1.271,700 | 840,000 | 35.430,000 |
| 08.10.2026 | 19:24:01.519 | 42,370 BZ | 30 | 1.271,100 | 810,000 | 34.158,300 |
| 08.10.2026 | 19:23:59.448 | 42,350 BZ | 30 | 1.270,500 | 780,000 | 32.887,200 |
| 08.10.2026 | 19:23:50.865 | 42,340 BZ | 30 | 1.270,200 | 750,000 | 31.616,700 |
| 08.10.2026 | 19:23:31.280 | 42,430 BZ | 30 | 1.272,900 | 720,000 | 30.346,500 |
| 08.10.2026 | 19:23:25.509 | 42,410 BZ | 30 | 1.272,300 | 690,000 | 29.073,600 |
| 08.10.2026 | 19:23:02.326 | 42,390 BZ | 30 | 1.271,700 | 660,000 | 27.801,300 |
| 08.10.2026 | 19:22:53.120 | 42,380 BZ | 30 | 1.271,400 | 630,000 | 26.529,600 |
| 08.10.2026 | 19:22:20.293 | 42,340 BZ | 30 | 1.270,200 | 600,000 | 25.258,200 |
| 08.10.2026 | 19:22:05.874 | 42,320 BZ | 30 | 1.269,600 | 570,000 | 23.988,000 |
| 08.10.2026 | 19:20:42.470 | 42,200 BZ | 150 | 6.330,000 | 540,000 | 22.718,400 |
| 08.10.2026 | 19:20:35.453 | 42,260 BZ | 150 | 6.339,000 | 390,000 | 16.388,400 |
| 08.10.2026 | 19:17:31.827 | 41,990 BZ | 30 | 1.259,700 | 240,000 | 10.049,400 |
| 08.10.2026 | 19:17:27.453 | 41,890 BZ | 30 | 1.256,700 | 210,000 | 8.789,700 |
| 08.10.2026 | 19:17:13.440 | 41,910 BZ | 30 | 1.257,300 | 180,000 | 7.533,000 |
| 08.10.2026 | 19:17:05.677 | 41,890 BZ | 30 | 1.256,700 | 180,000 | 7.532,400 |
| 08.10.2026 | 19:17:05.594 | 41,900 BZ | 60 | 2.514,000 | 120,000 | 5.019,000 |