Bitcoin Future 11/2025 (CME) USD/KO/Call [endlos]/VONT
WKN VC1HCL
ISIN DE000VC1HCL6
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 07.11.2025 | 21:54:13.516 | 38,110 G | - | - | 15.706,000 | 561.195,150 |
| 07.11.2025 | 21:54:13.516 | 38,110 G | - | - | 15.706,000 | 561.195,150 |
| 07.11.2025 | 21:30:18.043 | 37,690 G | - | - | 15.706,000 | 561.195,150 |
| 07.11.2025 | 21:08:43.368 | 37,630 BZ | 20 | 752,600 | 15.706,000 | 561.195,150 |
| 07.11.2025 | 21:00:21.224 | 37,870 G | - | - | 15.686,000 | 560.442,550 |
| 07.11.2025 | 20:59:43.055 | 37,890 BZ | 75 | 2.841,750 | 15.686,000 | 560.442,550 |
| 07.11.2025 | 20:47:49.277 | 37,750 BZ | 500 | 18.875,000 | 15.611,000 | 557.600,800 |
| 07.11.2025 | 20:30:21.319 | 37,400 G | - | - | 15.111,000 | 538.725,800 |
| 07.11.2025 | 20:29:47.887 | 37,360 BZ | 50 | 1.868,000 | 15.111,000 | 538.725,800 |
| 07.11.2025 | 20:09:08.142 | 37,060 BZ | 53 | 1.964,180 | 15.061,000 | 536.857,800 |
| 07.11.2025 | 20:05:42.567 | 37,070 BZ | 155 | 5.745,850 | 15.008,000 | 534.893,620 |
| 07.11.2025 | 20:00:20.147 | 37,040 G | - | - | 14.853,000 | 529.147,770 |
| 07.11.2025 | 19:51:55.460 | 36,850 BZ | 200 | 7.370,000 | 14.853,000 | 529.147,770 |
| 07.11.2025 | 19:43:48.907 | 37,100 BZ | 100 | 3.710,000 | 14.653,000 | 521.777,770 |
| 07.11.2025 | 19:30:17.209 | 37,180 G | - | - | 14.553,000 | 518.067,770 |
| 07.11.2025 | 19:24:21.269 | 37,210 BZ | 20 | 744,200 | 14.553,000 | 518.067,770 |
| 07.11.2025 | 19:21:38.086 | 37,140 BZ | 50 | 1.857,000 | 14.533,000 | 517.323,570 |
| 07.11.2025 | 19:00:20.256 | 36,910 G | - | - | 14.483,000 | 515.466,570 |
| 07.11.2025 | 18:34:10.871 | 37,050 BZ | 3.000 | 111.150,000 | 14.483,000 | 515.466,570 |
| 07.11.2025 | 18:30:17.767 | 36,870 G | - | - | 11.483,000 | 404.316,570 |
| 07.11.2025 | 18:00:47.530 | 35,660 G | - | - | 11.483,000 | 404.316,570 |
| 07.11.2025 | 17:30:11.302 | 36,140 G | - | - | 11.483,000 | 404.316,570 |
| 07.11.2025 | 17:00:20.288 | 35,480 G | - | - | 11.483,000 | 404.316,570 |
| 07.11.2025 | 16:30:27.727 | 35,730 G | - | - | 11.483,000 | 404.316,570 |
| 07.11.2025 | 16:14:52.551 | 35,780 BZ | 800 | 28.624,000 | 11.483,000 | 404.316,570 |
| 07.11.2025 | 16:13:55.713 | 35,810 BZ | 300 | 10.743,000 | 10.683,000 | 375.692,570 |
| 07.11.2025 | 16:02:25.584 | 35,260 BZ | 100 | 3.526,000 | 10.383,000 | 364.949,570 |
| 07.11.2025 | 16:02:20.413 | 35,290 BZ | 100 | 3.529,000 | 10.283,000 | 361.423,570 |
| 07.11.2025 | 16:00:16.900 | 35,520 G | - | - | 10.183,000 | 357.894,570 |
| 07.11.2025 | 15:59:00.814 | 35,500 BZ | 250 | 8.875,000 | 10.183,000 | 357.894,570 |
| 07.11.2025 | 15:47:23.897 | 35,260 BZ | 50 | 1.763,000 | 9.933,000 | 349.019,570 |
| 07.11.2025 | 15:38:30.767 | 34,640 BZ | 50 | 1.732,000 | 9.883,000 | 347.256,570 |
| 07.11.2025 | 15:38:12.747 | 34,500 BZ | 50 | 1.725,000 | 9.833,000 | 345.524,570 |
| 07.11.2025 | 15:30:37.175 | 35,000 G | - | - | 9.783,000 | 343.799,570 |
| 07.11.2025 | 15:28:34.681 | 35,130 BZ | 100 | 3.513,000 | 9.783,000 | 343.799,570 |
| 07.11.2025 | 15:27:25.147 | 35,120 BZ | 40 | 1.404,800 | 9.683,000 | 340.286,570 |
| 07.11.2025 | 15:04:16.317 | 35,070 BZ | 50 | 1.753,500 | 9.643,000 | 338.881,770 |
| 07.11.2025 | 15:00:15.574 | 35,110 G | - | - | 9.593,000 | 337.128,270 |
| 07.11.2025 | 14:30:37.783 | 35,040 G | - | - | 9.593,000 | 337.128,270 |
| 07.11.2025 | 14:30:21.182 | 35,010 BZ | 3 | 105,030 | 9.593,000 | 337.128,270 |
| 07.11.2025 | 14:25:13.764 | 35,130 BZ | 80 | 2.810,400 | 9.590,000 | 337.023,240 |
| 07.11.2025 | 14:18:36.340 | 34,950 BZ | 114 | 3.984,300 | 9.510,000 | 334.212,840 |
| 07.11.2025 | 14:16:39.278 | 34,880 BZ | 30 | 1.046,400 | 9.396,000 | 330.228,540 |
| 07.11.2025 | 14:00:27.421 | 34,520 G | - | - | 9.366,000 | 329.182,140 |
| 07.11.2025 | 13:52:15.869 | 34,480 BZ | 2.300 | 79.304,000 | 9.366,000 | 329.182,140 |
| 07.11.2025 | 13:51:17.110 | 34,430 G | - | - | 7.066,000 | 249.878,140 |
| 07.11.2025 | 13:50:42.756 | 34,400 BZ | 1.000 | 34.400,000 | 7.066,000 | 249.878,140 |
| 07.11.2025 | 13:46:11.040 | 34,530 BZ | 200 | 6.906,000 | 6.066,000 | 215.478,140 |
| 07.11.2025 | 13:30:10.470 | 34,750 G | - | - | 5.866,000 | 208.572,140 |
| 07.11.2025 | 13:05:41.730 | 35,440 BZ | 50 | 1.772,000 | 5.866,000 | 208.572,140 |
| 07.11.2025 | 13:05:18.119 | 35,380 G | - | - | 5.816,000 | 206.800,140 |
| 07.11.2025 | 13:00:19.074 | 35,240 G | - | - | 5.816,000 | 206.800,140 |
| 07.11.2025 | 12:52:13.003 | 35,420 BZ | 50 | 1.771,000 | 5.816,000 | 206.800,140 |
| 07.11.2025 | 12:30:56.791 | 34,980 BZ | 100 | 3.498,000 | 5.766,000 | 205.029,140 |
| 07.11.2025 | 12:30:09.351 | 34,770 G | - | - | 5.666,000 | 201.531,140 |
| 07.11.2025 | 12:15:18.630 | 34,950 BZ | 6 | 209,700 | 5.666,000 | 201.531,140 |
| 07.11.2025 | 12:13:56.501 | 35,120 BZ | 22 | 772,640 | 5.660,000 | 201.321,440 |
| 07.11.2025 | 12:00:19.512 | 35,550 G | - | - | 5.638,000 | 200.548,800 |
| 07.11.2025 | 11:56:53.181 | 35,500 BZ | 5.000 | 177.500,000 | 5.638,000 | 200.548,800 |
| 07.11.2025 | 11:30:15.191 | 35,470 G | - | - | 638,000 | 23.048,800 |
| 07.11.2025 | 11:23:47.739 | 35,580 BZ | 50 | 1.779,000 | 638,000 | 23.048,800 |
| 07.11.2025 | 11:15:08.791 | 35,800 BZ | 150 | 5.370,000 | 588,000 | 21.269,800 |
| 07.11.2025 | 11:01:29.819 | 35,850 BZ | 70 | 2.509,500 | 438,000 | 15.899,800 |
| 07.11.2025 | 10:30:56.694 | 35,840 G | - | - | 368,000 | 13.390,300 |
| 07.11.2025 | 10:23:43.074 | 35,920 BZ | 40 | 1.436,800 | 368,000 | 13.390,300 |
| 07.11.2025 | 10:01:07.151 | 36,130 G | - | - | 328,000 | 11.953,500 |
| 07.11.2025 | 09:41:10.163 | 36,300 BZ | 200 | 7.260,000 | 328,000 | 11.953,500 |
| 07.11.2025 | 09:37:58.075 | 36,330 G | - | - | 128,000 | 4.693,500 |
| 07.11.2025 | 09:32:20.218 | 36,480 G | - | - | 128,000 | 4.693,500 |
| 07.11.2025 | 09:04:11.200 | 36,600 G | - | - | 128,000 | 4.693,500 |
| 07.11.2025 | 08:51:02.361 | 36,630 BZ | 74 | 2.710,620 | 128,000 | 4.693,500 |
| 07.11.2025 | 08:34:17.109 | 36,400 G | - | - | 54,000 | 1.982,880 |
| 07.11.2025 | 08:19:11.498 | 36,720 BZ | 54 | 1.982,880 | 54,000 | 1.982,880 |
| 07.11.2025 | 08:04:03.394 | 36,650 G | - | - | - | - |
| 06.11.2025 | 21:54:21.981 | 35,810 G | - | - | 4.321,000 | 158.772,150 |
| 06.11.2025 | 21:54:21.981 | 35,810 G | - | - | 4.321,000 | 158.772,150 |
| 06.11.2025 | 21:30:28.747 | 35,920 G | - | - | 4.321,000 | 158.772,150 |
| 06.11.2025 | 21:00:33.325 | 36,250 G | - | - | 4.321,000 | 158.772,150 |
| 06.11.2025 | 20:30:32.488 | 36,500 G | - | - | 4.321,000 | 158.772,150 |
| 06.11.2025 | 20:00:33.902 | 36,420 G | - | - | 4.321,000 | 158.772,150 |
| 06.11.2025 | 19:58:49.967 | 36,540 BZ | 100 | 3.654,000 | 4.321,000 | 158.772,150 |
| 06.11.2025 | 19:56:28.771 | 36,560 BZ | 50 | 1.828,000 | 4.221,000 | 155.118,150 |
| 06.11.2025 | 19:33:43.363 | 36,420 BZ | 200 | 7.284,000 | 4.171,000 | 153.290,150 |
| 06.11.2025 | 19:30:29.587 | 36,290 G | - | - | 3.971,000 | 146.006,150 |
| 06.11.2025 | 19:22:00.744 | 36,000 BZ | 10 | 360,000 | 3.971,000 | 146.006,150 |
| 06.11.2025 | 19:07:42.023 | 36,310 BZ | 50 | 1.815,500 | 3.961,000 | 145.646,150 |
| 06.11.2025 | 19:00:34.068 | 36,470 G | - | - | 3.911,000 | 143.830,650 |
| 06.11.2025 | 18:59:16.377 | 36,590 BZ | 20 | 731,800 | 3.911,000 | 143.830,650 |
| 06.11.2025 | 18:55:25.802 | 36,560 BZ | 100 | 3.656,000 | 3.891,000 | 143.098,850 |
| 06.11.2025 | 18:41:24.430 | 36,100 BZ | 50 | 1.805,000 | 3.791,000 | 139.442,850 |
| 06.11.2025 | 18:30:28.979 | 36,100 G | - | - | 3.741,000 | 137.637,850 |
| 06.11.2025 | 18:20:15.654 | 35,930 BZ | 5 | 179,650 | 3.741,000 | 137.637,850 |
| 06.11.2025 | 18:14:31.704 | 35,840 BZ | 100 | 3.584,000 | 3.736,000 | 137.458,200 |
| 06.11.2025 | 18:01:43.928 | 35,860 BZ | 50 | 1.793,000 | 3.636,000 | 133.874,200 |
| 06.11.2025 | 18:01:18.847 | 35,760 G | - | - | 3.586,000 | 132.081,200 |
| 06.11.2025 | 18:00:01.247 | 35,710 BZ | 74 | 2.642,540 | 3.586,000 | 132.081,200 |
| 06.11.2025 | 17:49:25.162 | 35,400 BZ | 200 | 7.080,000 | 3.512,000 | 129.438,660 |
| 06.11.2025 | 17:42:46.788 | 35,480 BZ | 10 | 354,800 | 3.312,000 | 122.358,660 |
| 06.11.2025 | 17:39:29.800 | 36,000 BZ | 55 | 1.980,000 | 3.302,000 | 122.003,860 |
| 06.11.2025 | 17:30:23.279 | 36,470 G | - | - | 3.247,000 | 120.023,860 |