Bitcoin Future 09/2025 (CME) USD/KO/Call [endlos]/VONT
WKN VC1HCL
ISIN DE000VC1HCL6
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 15.09.2025 | 21:54:14.102 | 49,080 G | - | - | 3.893,000 | 190.782,140 |
| 15.09.2025 | 21:54:14.102 | 49,080 G | - | - | 3.893,000 | 190.782,140 |
| 15.09.2025 | 21:30:18.812 | 48,870 G | - | - | 3.893,000 | 190.782,140 |
| 15.09.2025 | 21:07:29.839 | 49,310 BZ | 100 | 4.931,000 | 3.893,000 | 190.782,140 |
| 15.09.2025 | 21:00:21.852 | 49,180 G | - | - | 3.793,000 | 185.851,140 |
| 15.09.2025 | 20:30:21.069 | 48,790 G | - | - | 3.793,000 | 185.851,140 |
| 15.09.2025 | 20:02:07.347 | 49,140 BZ | 50 | 2.457,000 | 3.793,000 | 185.851,140 |
| 15.09.2025 | 20:00:20.974 | 49,010 G | - | - | 3.743,000 | 183.394,140 |
| 15.09.2025 | 19:30:24.208 | 48,640 G | - | - | 3.743,000 | 183.394,140 |
| 15.09.2025 | 19:06:23.835 | 48,770 BZ | 100 | 4.877,000 | 3.743,000 | 183.394,140 |
| 15.09.2025 | 19:00:25.257 | 48,590 G | - | - | 3.643,000 | 178.517,140 |
| 15.09.2025 | 18:30:21.722 | 48,620 G | - | - | 3.643,000 | 178.517,140 |
| 15.09.2025 | 18:07:11.830 | 48,590 BZ | 165 | 8.017,350 | 3.643,000 | 178.517,140 |
| 15.09.2025 | 18:00:49.174 | 48,730 G | - | - | 3.478,000 | 170.499,790 |
| 15.09.2025 | 17:33:16.937 | 48,550 BZ | 20 | 971,000 | 3.478,000 | 170.499,790 |
| 15.09.2025 | 17:30:17.356 | 48,560 G | - | - | 3.458,000 | 169.528,790 |
| 15.09.2025 | 17:00:28.003 | 48,540 G | - | - | 3.458,000 | 169.528,790 |
| 15.09.2025 | 16:56:49.070 | 48,710 BZ | 211 | 10.277,810 | 3.458,000 | 169.528,790 |
| 15.09.2025 | 16:30:58.960 | 48,940 G | - | - | 3.247,000 | 159.250,980 |
| 15.09.2025 | 16:00:52.842 | 48,520 G | - | - | 3.247,000 | 159.250,980 |
| 15.09.2025 | 15:52:26.529 | 48,720 BZ | 50 | 2.436,000 | 3.247,000 | 159.250,980 |
| 15.09.2025 | 15:48:14.165 | 48,670 BZ | 10 | 486,700 | 3.197,000 | 156.814,980 |
| 15.09.2025 | 15:42:51.016 | 48,480 BZ | 250 | 12.120,000 | 3.187,000 | 156.328,280 |
| 15.09.2025 | 15:32:20.370 | 48,930 G | - | - | 2.937,000 | 144.208,280 |
| 15.09.2025 | 15:30:37.657 | 48,920 BZ | 150 | 7.338,000 | 2.937,000 | 144.208,280 |
| 15.09.2025 | 15:05:14.557 | 48,720 BZ | 50 | 2.436,000 | 2.787,000 | 136.870,280 |
| 15.09.2025 | 14:57:04.870 | 48,600 BZ | 41 | 1.992,600 | 2.737,000 | 134.434,280 |
| 15.09.2025 | 14:45:43.894 | 48,790 BZ | 100 | 4.879,000 | 2.696,000 | 132.441,680 |
| 15.09.2025 | 14:30:09.245 | 48,710 G | - | - | 2.596,000 | 127.562,680 |
| 15.09.2025 | 14:29:50.414 | 48,750 BZ | 100 | 4.875,000 | 2.596,000 | 127.562,680 |
| 15.09.2025 | 14:21:11.418 | 48,840 BZ | 300 | 14.652,000 | 2.496,000 | 122.687,680 |
| 15.09.2025 | 14:08:27.390 | 48,790 BZ | 60 | 2.927,400 | 2.196,000 | 108.035,680 |
| 15.09.2025 | 14:00:22.174 | 48,910 G | - | - | 2.136,000 | 105.108,280 |
| 15.09.2025 | 13:59:44.356 | 48,990 BZ | 200 | 9.798,000 | 2.136,000 | 105.108,280 |
| 15.09.2025 | 13:56:48.012 | 48,960 BZ | 200 | 9.792,000 | 1.936,000 | 95.310,280 |
| 15.09.2025 | 13:41:48.990 | 49,030 BZ | 40 | 1.961,200 | 1.736,000 | 85.518,280 |
| 15.09.2025 | 13:30:22.646 | 48,810 G | - | - | 1.696,000 | 83.557,080 |
| 15.09.2025 | 13:23:03.338 | 48,920 BZ | 50 | 2.446,000 | 1.696,000 | 83.557,080 |
| 15.09.2025 | 13:18:26.895 | 48,970 BZ | 20 | 979,400 | 1.646,000 | 81.111,080 |
| 15.09.2025 | 13:09:21.512 | 48,730 BZ | 50 | 2.436,500 | 1.626,000 | 80.131,680 |
| 15.09.2025 | 13:05:51.889 | 48,760 BZ | 50 | 2.438,000 | 1.576,000 | 77.695,180 |
| 15.09.2025 | 13:00:13.107 | 48,730 G | - | - | 1.526,000 | 75.257,180 |
| 15.09.2025 | 12:37:24.423 | 48,840 BZ | 45 | 2.197,800 | 1.526,000 | 75.257,180 |
| 15.09.2025 | 12:34:37.433 | 48,790 BZ | 70 | 3.415,300 | 1.481,000 | 73.059,380 |
| 15.09.2025 | 12:30:10.027 | 48,760 G | - | - | 1.411,000 | 69.644,080 |
| 15.09.2025 | 12:00:15.768 | 48,860 G | - | - | 1.411,000 | 69.644,080 |
| 15.09.2025 | 11:56:35.580 | 48,900 BZ | 30 | 1.467,000 | 1.411,000 | 69.644,080 |
| 15.09.2025 | 11:55:23.694 | 48,910 BZ | 100 | 4.891,000 | 1.381,000 | 68.177,080 |
| 15.09.2025 | 11:30:14.086 | 48,990 G | - | - | 1.281,000 | 63.286,080 |
| 15.09.2025 | 11:27:31.834 | 49,110 BZ | 10 | 491,100 | 1.281,000 | 63.286,080 |
| 15.09.2025 | 11:27:11.289 | 49,100 BZ | 500 | 24.550,000 | 1.271,000 | 62.794,980 |
| 15.09.2025 | 11:16:11.733 | 48,800 BZ | 100 | 4.880,000 | 771,000 | 38.244,980 |
| 15.09.2025 | 11:00:55.350 | 48,710 G | - | - | 671,000 | 33.364,980 |
| 15.09.2025 | 10:41:38.943 | 49,380 BZ | 40 | 1.975,200 | 671,000 | 33.364,980 |
| 15.09.2025 | 10:40:01.548 | 49,390 BZ | 20 | 987,800 | 631,000 | 31.389,780 |
| 15.09.2025 | 10:30:21.346 | 49,590 G | - | - | 611,000 | 30.401,980 |
| 15.09.2025 | 10:21:07.408 | 49,640 BZ | 400 | 19.856,000 | 611,000 | 30.401,980 |
| 15.09.2025 | 10:09:22.932 | 49,590 BZ | 50 | 2.479,500 | 211,000 | 10.545,980 |
| 15.09.2025 | 10:00:26.853 | 49,740 G | - | - | 161,000 | 8.066,480 |
| 15.09.2025 | 09:46:47.978 | 49,820 BZ | 50 | 2.491,000 | 161,000 | 8.066,480 |
| 15.09.2025 | 09:30:51.278 | 49,890 G | - | - | 111,000 | 5.575,480 |
| 15.09.2025 | 09:21:05.372 | 50,130 G | - | - | 111,000 | 5.575,480 |
| 15.09.2025 | 09:19:23.207 | 50,230 BZ | 82 | 4.118,860 | 111,000 | 5.575,480 |
| 15.09.2025 | 09:07:25.721 | 50,180 BZ | 25 | 1.254,500 | 29,000 | 1.456,620 |
| 15.09.2025 | 09:00:20.121 | 50,110 G | - | - | 4,000 | 202,120 |
| 15.09.2025 | 08:30:25.335 | 50,430 G | - | - | 4,000 | 202,120 |
| 15.09.2025 | 08:00:26.210 | 50,480 G | - | - | 4,000 | 202,120 |
| 15.09.2025 | 08:00:23.075 | 50,530 BZ | 4 | 202,120 | 4,000 | 202,120 |
| 12.09.2025 | 21:59:00.088 | 50,740 BZ | 10 | 507,400 | 6.616,000 | 325.578,610 |
| 12.09.2025 | 21:59:00.088 | 50,740 BZ | 10 | 507,400 | 6.616,000 | 325.578,610 |
| 12.09.2025 | 21:54:06.796 | 50,640 G | - | - | 6.606,000 | 325.071,210 |
| 12.09.2025 | 21:30:10.221 | 50,570 G | - | - | 6.606,000 | 325.071,210 |
| 12.09.2025 | 21:00:10.552 | 50,500 G | - | - | 6.606,000 | 325.071,210 |
| 12.09.2025 | 20:30:11.562 | 50,300 G | - | - | 6.606,000 | 325.071,210 |
| 12.09.2025 | 20:00:11.785 | 49,930 G | - | - | 6.606,000 | 325.071,210 |
| 12.09.2025 | 19:56:38.674 | 49,930 BZ | 30 | 1.497,900 | 6.606,000 | 325.071,210 |
| 12.09.2025 | 19:30:10.955 | 49,940 G | - | - | 6.576,000 | 323.573,310 |
| 12.09.2025 | 19:00:14.021 | 49,610 G | - | - | 6.576,000 | 323.573,310 |
| 12.09.2025 | 18:38:53.395 | 49,630 BZ | 16 | 794,080 | 6.576,000 | 323.573,310 |
| 12.09.2025 | 18:30:09.538 | 49,550 G | - | - | 6.560,000 | 322.779,230 |
| 12.09.2025 | 18:00:11.408 | 49,320 G | - | - | 6.560,000 | 322.779,230 |
| 12.09.2025 | 17:30:31.766 | 49,210 BZ | 12 | 590,520 | 6.560,000 | 322.779,230 |
| 12.09.2025 | 17:30:01.612 | 49,190 G | - | - | 6.548,000 | 322.188,710 |
| 12.09.2025 | 17:22:49.045 | 49,290 BZ | 1.000 | 49.290,000 | 6.548,000 | 322.188,710 |
| 12.09.2025 | 17:15:59.516 | 49,180 BZ | 60 | 2.950,800 | 5.548,000 | 272.898,710 |
| 12.09.2025 | 17:00:04.477 | 49,410 G | - | - | 5.488,000 | 269.947,910 |
| 12.09.2025 | 16:51:59.485 | 49,170 BZ | 20 | 983,400 | 5.488,000 | 269.947,910 |
| 12.09.2025 | 16:44:11.712 | 49,090 BZ | 2 | 98,180 | 5.468,000 | 268.964,510 |
| 12.09.2025 | 16:28:12.619 | 49,410 BZ | 106 | 5.237,460 | 5.466,000 | 268.866,330 |
| 12.09.2025 | 16:24:41.472 | 49,450 BZ | 15 | 741,750 | 5.360,000 | 263.628,870 |
| 12.09.2025 | 16:22:52.078 | 49,340 BZ | 15 | 740,100 | 5.345,000 | 262.887,120 |
| 12.09.2025 | 16:22:35.642 | 49,320 BZ | 15 | 739,800 | 5.330,000 | 262.147,020 |
| 12.09.2025 | 16:10:57.362 | 49,580 BZ | 10 | 495,800 | 5.315,000 | 261.407,220 |
| 12.09.2025 | 16:09:06.384 | 49,590 BZ | 40 | 1.983,600 | 5.305,000 | 260.911,420 |
| 12.09.2025 | 16:00:17.532 | 49,370 G | - | - | 5.265,000 | 258.927,820 |
| 12.09.2025 | 15:58:09.088 | 49,360 BZ | 30 | 1.480,800 | 5.265,000 | 258.927,820 |
| 12.09.2025 | 15:30:37.191 | 49,080 G | - | - | 5.235,000 | 257.447,020 |
| 12.09.2025 | 15:20:41.519 | 49,130 BZ | 100 | 4.913,000 | 5.235,000 | 257.447,020 |
| 12.09.2025 | 15:00:13.276 | 49,280 G | - | - | 5.135,000 | 252.534,020 |
| 12.09.2025 | 14:45:32.563 | 49,270 BZ | 23 | 1.133,210 | 5.135,000 | 252.534,020 |