NASDAQ 100/KO/Put [endlos]/MS
WKN MR440H
ISIN DE000MR440H9
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 17.07.2026 | 21:13:59.593 | 7,750 G | - | - | 7.650,000 | 63.931,550 |
| 17.07.2026 | 21:13:59.593 | 7,750 G | - | - | 7.650,000 | 63.931,550 |
| 17.07.2026 | 20:07:03.635 | 6,800 G | - | - | 7.650,000 | 63.931,550 |
| 17.07.2026 | 17:44:59.442 | 7,560 BZ | 150 | 1.134,000 | 7.650,000 | 63.931,550 |
| 17.07.2026 | 17:43:58.779 | 7,760 BZ | 150 | 1.164,000 | 7.500,000 | 62.797,550 |
| 17.07.2026 | 17:41:29.939 | 7,560 BZ | 150 | 1.134,000 | 7.350,000 | 61.633,550 |
| 17.07.2026 | 17:41:25.085 | 7,500 BZ | 150 | 1.125,000 | 7.200,000 | 60.499,550 |
| 17.07.2026 | 17:39:02.122 | 7,310 BZ | 150 | 1.096,500 | 7.050,000 | 59.374,550 |
| 17.07.2026 | 17:38:54.519 | 7,330 BZ | 150 | 1.099,500 | 6.900,000 | 58.278,050 |
| 17.07.2026 | 17:37:02.411 | 7,730 G | - | - | 6.750,000 | 57.178,550 |
| 17.07.2026 | 17:31:11.170 | 7,910 BZ | 150 | 1.186,500 | 6.750,000 | 57.178,550 |
| 17.07.2026 | 17:31:03.461 | 7,900 BZ | 150 | 1.185,000 | 6.600,000 | 55.992,050 |
| 17.07.2026 | 17:26:07.672 | 8,200 BZ | 150 | 1.230,000 | 6.300,000 | 53.584,550 |
| 17.07.2026 | 17:24:59.701 | 8,400 BZ | 150 | 1.260,000 | 6.150,000 | 52.354,550 |
| 17.07.2026 | 17:24:54.664 | 8,450 BZ | 150 | 1.267,500 | 6.000,000 | 51.094,550 |
| 17.07.2026 | 17:18:23.577 | 8,330 BZ | 150 | 1.249,500 | 5.850,000 | 49.827,050 |
| 17.07.2026 | 17:18:09.536 | 8,390 G | - | - | 5.700,000 | 48.577,550 |
| 17.07.2026 | 17:18:07.428 | 8,430 BZ | 150 | 1.264,500 | 5.700,000 | 48.577,550 |
| 17.07.2026 | 17:17:38.739 | 8,350 BZ | 150 | 1.252,500 | 5.550,000 | 47.313,050 |
| 17.07.2026 | 17:17:23.458 | 8,300 BZ | 150 | 1.245,000 | 5.400,000 | 46.060,550 |
| 17.07.2026 | 17:12:41.845 | 8,130 BZ | 150 | 1.219,500 | 5.100,000 | 43.570,550 |
| 17.07.2026 | 17:04:47.856 | 8,410 BZ | 125 | 1.051,250 | 4.950,000 | 42.351,050 |
| 17.07.2026 | 17:04:41.401 | 8,400 BZ | 125 | 1.050,000 | 4.825,000 | 41.299,800 |
| 17.07.2026 | 16:58:42.811 | 8,060 BZ | 130 | 1.047,800 | 4.570,000 | 39.191,600 |
| 17.07.2026 | 16:26:01.273 | 7,070 BZ | 150 | 1.060,500 | 4.440,000 | 38.143,800 |
| 17.07.2026 | 16:25:47.556 | 7,060 BZ | 150 | 1.059,000 | 4.290,000 | 37.083,300 |
| 17.07.2026 | 16:22:18.486 | 7,160 BZ | 150 | 1.074,000 | 4.140,000 | 36.024,300 |
| 17.07.2026 | 16:22:11.106 | 7,080 BZ | 150 | 1.062,000 | 3.990,000 | 34.950,300 |
| 17.07.2026 | 15:57:25.319 | 9,020 BZ | 120 | 1.082,400 | 3.840,000 | 33.888,300 |
| 17.07.2026 | 15:57:21.059 | 8,970 BZ | 120 | 1.076,400 | 3.720,000 | 32.805,900 |
| 17.07.2026 | 15:28:24.052 | 9,130 BZ | 150 | 1.369,500 | 3.600,000 | 31.729,500 |
| 17.07.2026 | 15:28:14.553 | 9,200 BZ | 150 | 1.380,000 | 3.450,000 | 30.360,000 |
| 17.07.2026 | 15:20:57.726 | 9,010 BZ | 150 | 1.351,500 | 3.300,000 | 28.980,000 |
| 17.07.2026 | 15:19:56.697 | 9,090 BZ | 150 | 1.363,500 | 3.150,000 | 27.628,500 |
| 17.07.2026 | 15:15:27.033 | 9,000 G | - | - | 3.000,000 | 26.265,000 |
| 17.07.2026 | 15:15:08.737 | 9,060 BZ | 300 | 2.718,000 | 3.000,000 | 26.265,000 |
| 17.07.2026 | 15:15:03.234 | 9,090 BZ | 300 | 2.727,000 | 2.700,000 | 23.547,000 |
| 17.07.2026 | 15:00:09.765 | 8,750 BZ | 150 | 1.312,500 | 2.400,000 | 20.820,000 |
| 17.07.2026 | 15:00:05.533 | 8,740 BZ | 150 | 1.311,000 | 2.250,000 | 19.507,500 |
| 17.07.2026 | 14:59:08.298 | 8,680 BZ | 150 | 1.302,000 | 2.100,000 | 18.196,500 |
| 17.07.2026 | 14:59:02.837 | 8,680 BZ | 150 | 1.302,000 | 1.950,000 | 16.894,500 |
| 17.07.2026 | 14:58:34.701 | 8,570 BZ | 150 | 1.285,500 | 1.800,000 | 15.592,500 |
| 17.07.2026 | 14:58:26.903 | 8,570 BZ | 150 | 1.285,500 | 1.650,000 | 14.307,000 |
| 17.07.2026 | 14:55:16.492 | 8,620 BZ | 150 | 1.293,000 | 1.500,000 | 13.021,500 |
| 17.07.2026 | 14:55:09.889 | 8,610 BZ | 150 | 1.291,500 | 1.350,000 | 11.728,500 |
| 17.07.2026 | 14:53:05.309 | 8,730 BZ | 150 | 1.309,500 | 1.200,000 | 10.437,000 |
| 17.07.2026 | 14:52:39.146 | 8,720 BZ | 150 | 1.308,000 | 1.050,000 | 9.127,500 |
| 17.07.2026 | 14:51:43.102 | 8,730 BZ | 150 | 1.309,500 | 900,000 | 7.819,500 |
| 17.07.2026 | 14:50:47.791 | 8,750 BZ | 150 | 1.312,500 | 750,000 | 6.510,000 |
| 17.07.2026 | 14:49:04.703 | 8,630 BZ | 150 | 1.294,500 | 600,000 | 5.197,500 |
| 17.07.2026 | 14:48:52.219 | 8,640 BZ | 150 | 1.296,000 | 450,000 | 3.903,000 |
| 17.07.2026 | 14:42:35.425 | 8,780 BZ | 150 | 1.317,000 | 300,000 | 2.607,000 |
| 17.07.2026 | 14:37:04.971 | 8,600 BZ | 150 | 1.290,000 | 150,000 | 1.290,000 |
| 17.07.2026 | 14:18:12.989 | 8,550 G | - | - | - | - |
| 17.07.2026 | 13:56:06.229 | 7,970 G | - | - | - | - |
| 17.07.2026 | 12:16:09.432 | 7,760 G | - | - | - | - |
| 17.07.2026 | 11:37:48.873 | 8,620 G | - | - | - | - |
| 16.07.2026 | 21:11:11.158 | 4,340 G | - | - | - | - |
| 16.07.2026 | 21:11:11.158 | 4,340 G | - | - | - | - |
| 16.07.2026 | 20:52:10.806 | 3,940 G | - | - | - | - |
| 16.07.2026 | 20:43:56.219 | 3,910 G | - | - | - | - |
| 16.07.2026 | 19:51:44.337 | 3,780 G | - | - | - | - |
| 16.07.2026 | 18:51:46.878 | 3,210 G | - | - | - | - |
| 16.07.2026 | 18:03:02.117 | 2,900 G | - | - | - | - |
| 16.07.2026 | 17:45:34.523 | 2,740 G | - | - | - | - |
| 16.07.2026 | 17:13:06.096 | 2,820 G | - | - | - | - |
| 16.07.2026 | 16:33:57.661 | 1,870 G | - | - | - | - |
| 16.07.2026 | 16:24:36.577 | 2,160 G | - | - | - | - |
| 16.07.2026 | 15:52:51.770 | 2,960 G | - | - | - | - |
| 16.07.2026 | 15:17:54.747 | 2,100 G | - | - | - | - |
| 16.07.2026 | 14:43:59.632 | 2,730 G | - | - | - | - |
| 16.07.2026 | 14:24:54.748 | 2,640 G | - | - | - | - |
| 16.07.2026 | 14:02:19.697 | 2,120 G | - | - | - | - |
| 16.07.2026 | 13:00:45.016 | 1,620 G | - | - | - | - |
| 16.07.2026 | 12:37:42.376 | 1,480 G | - | - | - | - |