NASDAQ 100/OS/Put [27000]/BNP
WKN PK2JWY
ISIN DE000PK2JWY9
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 23.06.2026 | 12:20:42.413 | 6,920 G | - | - | 17.900,000 | 119.544,000 |
| 23.06.2026 | 11:20:04.533 | 6,890 BZ | 800 | 5.512,000 | 17.900,000 | 119.544,000 |
| 23.06.2026 | 10:46:28.449 | 7,040 BZ | 800 | 5.632,000 | 17.100,000 | 114.032,000 |
| 23.06.2026 | 10:23:32.284 | 7,040 BZ | 900 | 6.336,000 | 16.300,000 | 108.400,000 |
| 23.06.2026 | 10:07:37.462 | 6,890 BZ | 500 | 3.445,000 | 15.400,000 | 102.064,000 |
| 23.06.2026 | 10:02:09.832 | 6,890 BZ | 600 | 4.134,000 | 14.400,000 | 95.149,000 |
| 23.06.2026 | 09:55:15.115 | 6,840 BZ | 700 | 4.788,000 | 13.800,000 | 91.015,000 |
| 23.06.2026 | 09:07:11.960 | 6,690 BZ | 900 | 6.021,000 | 13.100,000 | 86.227,000 |
| 23.06.2026 | 09:05:51.385 | 6,710 BZ | 900 | 6.039,000 | 12.200,000 | 80.206,000 |
| 23.06.2026 | 09:04:58.947 | 6,720 BZ | 900 | 6.048,000 | 11.300,000 | 74.167,000 |
| 23.06.2026 | 08:28:31.596 | 6,630 BZ | 900 | 5.967,000 | 10.400,000 | 68.119,000 |
| 23.06.2026 | 08:26:16.488 | 6,660 BZ | 600 | 3.996,000 | 9.500,000 | 62.152,000 |
| 23.06.2026 | 08:25:48.227 | 6,650 G | - | - | 8.900,000 | 58.156,000 |
| 23.06.2026 | 08:25:44.164 | 6,660 BZ | 700 | 4.662,000 | 8.900,000 | 58.156,000 |
| 23.06.2026 | 08:13:40.511 | 6,550 BZ | 1.800 | 11.790,000 | 8.200,000 | 53.494,000 |
| 23.06.2026 | 08:13:33.006 | 6,540 BZ | 900 | 5.886,000 | 6.400,000 | 41.704,000 |
| 23.06.2026 | 08:12:40.569 | 6,540 BZ | 900 | 5.886,000 | 5.500,000 | 35.818,000 |
| 23.06.2026 | 08:04:26.842 | 6,500 BZ | 1.200 | 7.800,000 | 4.600,000 | 29.932,000 |
| 23.06.2026 | 08:04:02.757 | 6,490 BZ | 1.200 | 7.788,000 | 3.400,000 | 22.132,000 |
| 23.06.2026 | 08:00:13.073 | 6,520 BZ | 2.200 | 14.344,000 | 2.200,000 | 14.344,000 |
| 22.06.2026 | 16:55:35.926 | 5,830 BZ | 900 | 5.247,000 | 4.000,000 | 22.701,000 |
| 22.06.2026 | 16:55:35.926 | 5,830 BZ | 900 | 5.247,000 | 4.000,000 | 22.701,000 |
| 22.06.2026 | 15:22:00.228 | 5,400 G | - | - | 1.900,000 | 10.590,000 |
| 22.06.2026 | 12:22:48.599 | 5,540 G | - | - | 1.900,000 | 10.590,000 |
| 22.06.2026 | 09:02:58.845 | 5,550 BZ | 1.000 | 5.550,000 | 1.900,000 | 10.590,000 |
| 22.06.2026 | 08:37:01.686 | 5,580 G | - | - | 900,000 | 5.040,000 |
| 22.06.2026 | 08:24:27.011 | 5,600 BZ | 900 | 5.040,000 | 900,000 | 5.040,000 |
| 19.06.2026 | 17:15:37.065 | 5,680 G | - | - | 5.000,000 | 28.975,000 |
| 19.06.2026 | 17:15:37.065 | 5,680 G | - | - | 5.000,000 | 28.975,000 |
| 19.06.2026 | 15:15:09.664 | 5,740 G | - | - | 5.000,000 | 28.975,000 |
| 19.06.2026 | 12:16:47.403 | 5,820 G | - | - | 5.000,000 | 28.975,000 |
| 19.06.2026 | 11:47:14.134 | 5,790 BZ | 2.500 | 14.475,000 | 5.000,000 | 28.975,000 |
| 19.06.2026 | 11:45:53.976 | 5,800 BZ | 2.500 | 14.500,000 | 2.500,000 | 14.500,000 |
| 19.06.2026 | 08:35:37.328 | 5,900 G | - | - | - | - |
| 18.06.2026 | 17:21:55.409 | 5,800 G | - | - | 10.100,000 | 60.086,000 |
| 18.06.2026 | 17:21:55.409 | 5,800 G | - | - | 10.100,000 | 60.086,000 |
| 18.06.2026 | 15:48:05.639 | 5,980 BZ | 5.000 | 29.900,000 | 10.100,000 | 60.086,000 |
| 18.06.2026 | 15:10:41.390 | 5,900 G | - | - | 5.100,000 | 30.186,000 |
| 18.06.2026 | 11:04:47.975 | 5,940 G | - | - | 5.100,000 | 30.186,000 |
| 18.06.2026 | 10:32:40.661 | 5,920 BZ | 1.200 | 7.104,000 | 5.100,000 | 30.186,000 |
| 18.06.2026 | 10:31:47.921 | 5,930 BZ | 1.200 | 7.116,000 | 3.900,000 | 23.082,000 |
| 18.06.2026 | 10:07:41.378 | 5,860 BZ | 900 | 5.274,000 | 2.700,000 | 15.966,000 |
| 18.06.2026 | 10:05:53.772 | 5,870 BZ | 900 | 5.283,000 | 1.800,000 | 10.692,000 |
| 18.06.2026 | 08:33:14.239 | 5,980 G | - | - | 900,000 | 5.409,000 |
| 18.06.2026 | 08:00:33.461 | 6,010 BZ | 900 | 5.409,000 | 900,000 | 5.409,000 |
| 17.06.2026 | 21:53:19.923 | 6,620 G | - | - | 5.500,000 | 34.153,000 |
| 17.06.2026 | 21:53:19.923 | 6,620 G | - | - | 5.500,000 | 34.153,000 |
| 17.06.2026 | 21:50:52.325 | 6,600 BZ | 600 | 3.960,000 | 5.500,000 | 34.153,000 |
| 17.06.2026 | 21:45:42.253 | 6,530 BZ | 1.200 | 7.836,000 | 4.900,000 | 30.193,000 |
| 17.06.2026 | 21:21:00.450 | 6,290 BZ | 900 | 5.661,000 | 3.700,000 | 22.357,000 |
| 17.06.2026 | 20:04:52.006 | 6,180 BZ | 600 | 3.708,000 | 2.800,000 | 16.696,000 |
| 17.06.2026 | 20:01:00.094 | 6,050 BZ | 500 | 3.025,000 | 2.200,000 | 12.988,000 |
| 17.06.2026 | 16:02:13.222 | 5,940 BZ | 800 | 4.752,000 | 800,000 | 4.752,000 |
| 17.06.2026 | 15:24:09.550 | 5,720 G | - | - | - | - |
| 17.06.2026 | 12:25:01.882 | 5,740 G | - | - | - | - |
| 17.06.2026 | 08:39:11.962 | 5,670 G | - | - | - | - |
| 16.06.2026 | 17:45:33.068 | 5,840 BZ | 1.200 | 7.008,000 | 4.100,000 | 23.401,000 |
| 16.06.2026 | 17:45:33.068 | 5,840 BZ | 1.200 | 7.008,000 | 4.100,000 | 23.401,000 |
| 16.06.2026 | 17:26:41.905 | 5,730 BZ | 900 | 5.157,000 | 2.900,000 | 16.393,000 |
| 16.06.2026 | 16:36:29.010 | 5,610 BZ | 1.200 | 6.732,000 | 2.000,000 | 11.236,000 |
| 16.06.2026 | 15:23:47.808 | 5,320 G | - | - | - | - |
| 16.06.2026 | 12:25:59.470 | 5,230 G | - | - | - | - |
| 16.06.2026 | 08:40:33.678 | 5,350 G | - | - | - | - |
| 15.06.2026 | 18:00:25.654 | 5,220 BZ | 2.500 | 13.050,000 | 7.500,000 | 41.572,000 |
| 15.06.2026 | 18:00:25.654 | 5,220 BZ | 2.500 | 13.050,000 | 7.500,000 | 41.572,000 |
| 15.06.2026 | 18:00:25.654 | 5,220 BZ | 2.500 | 13.050,000 | 7.500,000 | 41.572,000 |
| 15.06.2026 | 18:00:25.654 | 5,220 BZ | 2.500 | 13.050,000 | 7.500,000 | 41.572,000 |
| 15.06.2026 | 15:21:16.152 | 5,570 G | - | - | 5.000,000 | 28.522,000 |
| 15.06.2026 | 15:21:16.152 | 5,570 G | - | - | 5.000,000 | 28.522,000 |
| 15.06.2026 | 12:26:44.182 | 5,650 G | - | - | 5.000,000 | 28.522,000 |
| 15.06.2026 | 12:26:44.182 | 5,650 G | - | - | 5.000,000 | 28.522,000 |
| 15.06.2026 | 10:28:34.857 | 5,630 BZ | 1.400 | 7.882,000 | 5.000,000 | 28.522,000 |
| 15.06.2026 | 10:28:34.857 | 5,630 BZ | 1.400 | 7.882,000 | 5.000,000 | 28.522,000 |
| 15.06.2026 | 09:22:58.851 | 5,720 BZ | 1.200 | 6.864,000 | 3.600,000 | 20.640,000 |
| 15.06.2026 | 09:22:58.851 | 5,720 BZ | 1.200 | 6.864,000 | 3.600,000 | 20.640,000 |
| 15.06.2026 | 09:19:44.778 | 5,720 BZ | 1.200 | 6.864,000 | 2.400,000 | 13.776,000 |
| 15.06.2026 | 09:19:44.778 | 5,720 BZ | 1.200 | 6.864,000 | 2.400,000 | 13.776,000 |
| 15.06.2026 | 08:41:10.473 | 5,760 BZ | 1.200 | 6.912,000 | 1.200,000 | 6.912,000 |
| 15.06.2026 | 08:41:10.473 | 5,760 BZ | 1.200 | 6.912,000 | 1.200,000 | 6.912,000 |
| 15.06.2026 | 08:29:04.865 | 5,740 G | - | - | - | - |
| 15.06.2026 | 08:29:04.865 | 5,740 G | - | - | - | - |
| 12.06.2026 | 15:22:41.218 | 6,980 G | - | - | 22.000,000 | 152.108,000 |
| 12.06.2026 | 15:22:41.218 | 6,980 G | - | - | 22.000,000 | 152.108,000 |
| 12.06.2026 | 14:38:04.487 | 6,940 BZ | 900 | 6.246,000 | 21.100,000 | 145.772,000 |
| 12.06.2026 | 11:47:12.485 | 6,700 BZ | 1.200 | 8.040,000 | 20.200,000 | 139.526,000 |
| 12.06.2026 | 11:46:14.199 | 6,700 BZ | 1.500 | 10.050,000 | 19.000,000 | 131.486,000 |
| 12.06.2026 | 11:45:53.440 | 6,690 BZ | 1.500 | 10.035,000 | 17.500,000 | 121.436,000 |
| 12.06.2026 | 11:44:31.242 | 6,690 BZ | 2.000 | 13.380,000 | 16.000,000 | 111.401,000 |
| 12.06.2026 | 11:40:54.206 | 6,720 BZ | 2.000 | 13.440,000 | 14.000,000 | 98.021,000 |
| 12.06.2026 | 11:37:48.892 | 6,680 BZ | 800 | 5.344,000 | 12.000,000 | 84.581,000 |
| 12.06.2026 | 11:33:21.943 | 6,720 BZ | 900 | 6.048,000 | 11.200,000 | 79.237,000 |
| 12.06.2026 | 11:12:56.657 | 6,870 BZ | 1.300 | 8.931,000 | 10.300,000 | 73.189,000 |
| 12.06.2026 | 10:20:11.590 | 6,870 BZ | 1.200 | 8.244,000 | 9.000,000 | 64.258,000 |
| 12.06.2026 | 10:05:53.407 | 7,020 BZ | 1.000 | 7.020,000 | 7.800,000 | 56.014,000 |
| 12.06.2026 | 10:04:48.350 | 7,010 BZ | 1.000 | 7.010,000 | 6.800,000 | 48.994,000 |
| 12.06.2026 | 09:34:52.195 | 7,260 BZ | 800 | 5.808,000 | 5.800,000 | 41.984,000 |
| 12.06.2026 | 09:32:48.711 | 7,270 BZ | 800 | 5.816,000 | 5.000,000 | 36.176,000 |
| 12.06.2026 | 09:17:03.636 | 7,280 BZ | 700 | 5.096,000 | 4.200,000 | 30.360,000 |
| 12.06.2026 | 09:16:58.228 | 7,290 BZ | 700 | 5.103,000 | 3.500,000 | 25.264,000 |
| 12.06.2026 | 09:05:15.004 | 7,240 BZ | 900 | 6.516,000 | 2.800,000 | 20.161,000 |