DJ Industrial Average/OS/Put [51000]/VONT
WKN VG4UQ0
ISIN DE000VG4UQ00
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 04.03.2026 | 21:54:23.006 | 5,350 G | - | - | 9.425,000 | 51.147,370 |
| 04.03.2026 | 21:54:23.006 | 5,350 G | - | - | 9.425,000 | 51.147,370 |
| 04.03.2026 | 21:30:35.398 | 5,320 G | - | - | 9.425,000 | 51.147,370 |
| 04.03.2026 | 21:00:45.443 | 5,320 G | - | - | 9.425,000 | 51.147,370 |
| 04.03.2026 | 20:30:39.384 | 5,360 G | - | - | 9.425,000 | 51.147,370 |
| 04.03.2026 | 20:00:44.770 | 5,380 G | - | - | 9.425,000 | 51.147,370 |
| 04.03.2026 | 19:30:34.110 | 5,340 G | - | - | 9.425,000 | 51.147,370 |
| 04.03.2026 | 19:00:49.097 | 5,290 G | - | - | 9.425,000 | 51.147,370 |
| 04.03.2026 | 18:30:38.444 | 5,370 G | - | - | 9.425,000 | 51.147,370 |
| 04.03.2026 | 18:22:50.762 | 5,380 BZ | 500 | 2.690,000 | 9.425,000 | 51.147,370 |
| 04.03.2026 | 18:02:28.415 | 5,320 G | - | - | 8.925,000 | 48.457,370 |
| 04.03.2026 | 17:32:06.128 | 5,340 G | - | - | 8.925,000 | 48.457,370 |
| 04.03.2026 | 17:29:48.361 | 5,400 BZ | 100 | 540,000 | 8.925,000 | 48.457,370 |
| 04.03.2026 | 17:17:18.912 | 5,350 G | - | - | 8.825,000 | 47.917,370 |
| 04.03.2026 | 17:04:47.012 | 5,290 BZ | 365 | 1.930,850 | 8.825,000 | 47.917,370 |
| 04.03.2026 | 17:02:15.177 | 5,320 BZ | 300 | 1.596,000 | 8.460,000 | 45.986,520 |
| 04.03.2026 | 17:00:05.098 | 5,330 G | - | - | 8.160,000 | 44.390,520 |
| 04.03.2026 | 16:29:22.988 | 5,360 BZ | 150 | 804,000 | 8.160,000 | 44.390,520 |
| 04.03.2026 | 16:26:12.794 | 5,380 BZ | 500 | 2.690,000 | 8.010,000 | 43.586,520 |
| 04.03.2026 | 16:22:42.083 | 5,350 G | - | - | 7.510,000 | 40.896,520 |
| 04.03.2026 | 16:19:37.574 | 5,360 BZ | 500 | 2.680,000 | 7.510,000 | 40.896,520 |
| 04.03.2026 | 16:17:37.578 | 5,380 BZ | 200 | 1.076,000 | 7.010,000 | 38.216,520 |
| 04.03.2026 | 16:15:56.308 | 5,420 BZ | 360 | 1.951,200 | 6.810,000 | 37.140,520 |
| 04.03.2026 | 16:08:33.536 | 5,460 BZ | 500 | 2.730,000 | 6.450,000 | 35.189,320 |
| 04.03.2026 | 16:00:51.807 | 5,500 G | - | - | 5.585,000 | 30.440,870 |
| 04.03.2026 | 15:45:41.838 | 5,730 BZ | 400 | 2.292,000 | 5.585,000 | 30.440,870 |
| 04.03.2026 | 15:43:07.228 | 5,710 BZ | 150 | 856,500 | 5.185,000 | 28.148,870 |
| 04.03.2026 | 15:43:01.296 | 5,680 BZ | 150 | 852,000 | 5.035,000 | 27.292,370 |
| 04.03.2026 | 15:21:22.371 | 5,380 G | - | - | 4.885,000 | 26.440,370 |
| 04.03.2026 | 15:19:38.530 | 5,430 BZ | 501 | 2.720,430 | 4.885,000 | 26.440,370 |
| 04.03.2026 | 15:18:46.044 | 5,430 BZ | 200 | 1.086,000 | 4.384,000 | 23.719,940 |
| 04.03.2026 | 15:18:18.630 | 5,440 BZ | 200 | 1.088,000 | 4.184,000 | 22.633,940 |
| 04.03.2026 | 15:17:01.011 | 5,440 BZ | 150 | 816,000 | 3.984,000 | 21.545,940 |
| 04.03.2026 | 15:09:51.610 | 5,490 BZ | 250 | 1.372,500 | 3.834,000 | 20.729,940 |
| 04.03.2026 | 15:04:12.872 | 5,480 BZ | 200 | 1.096,000 | 3.584,000 | 19.357,440 |
| 04.03.2026 | 15:01:07.704 | 5,430 G | - | - | 3.384,000 | 18.261,440 |
| 04.03.2026 | 14:55:32.134 | 5,450 BZ | 300 | 1.635,000 | 3.384,000 | 18.261,440 |
| 04.03.2026 | 14:52:41.804 | 5,410 BZ | 184 | 995,440 | 3.084,000 | 16.626,440 |
| 04.03.2026 | 14:51:10.323 | 5,410 BZ | 500 | 2.705,000 | 2.900,000 | 15.631,000 |
| 04.03.2026 | 14:42:05.431 | 5,390 BZ | 500 | 2.695,000 | 2.400,000 | 12.926,000 |
| 04.03.2026 | 14:40:39.802 | 5,390 BZ | 400 | 2.156,000 | 1.900,000 | 10.231,000 |
| 04.03.2026 | 14:40:15.907 | 5,390 BZ | 500 | 2.695,000 | 1.500,000 | 8.075,000 |
| 04.03.2026 | 14:38:24.031 | 5,350 BZ | 500 | 2.675,000 | 1.000,000 | 5.380,000 |
| 04.03.2026 | 14:31:10.129 | 5,370 G | - | - | 500,000 | 2.705,000 |
| 04.03.2026 | 14:26:08.460 | 5,380 G | - | - | 500,000 | 2.705,000 |
| 04.03.2026 | 14:21:43.428 | 5,410 BZ | 500 | 2.705,000 | 500,000 | 2.705,000 |
| 04.03.2026 | 14:02:38.423 | 5,480 G | - | - | - | - |
| 04.03.2026 | 13:30:42.627 | 5,570 G | - | - | - | - |
| 04.03.2026 | 13:03:28.320 | 5,490 G | - | - | - | - |
| 04.03.2026 | 12:31:36.050 | 5,430 G | - | - | - | - |
| 04.03.2026 | 12:27:49.280 | 5,410 G | - | - | - | - |
| 04.03.2026 | 12:01:51.468 | 5,430 G | - | - | - | - |
| 04.03.2026 | 11:30:36.201 | 5,510 G | - | - | - | - |
| 04.03.2026 | 11:02:18.787 | 5,580 G | - | - | - | - |
| 04.03.2026 | 10:30:57.575 | 5,650 G | - | - | - | - |
| 04.03.2026 | 10:01:47.496 | 5,730 G | - | - | - | - |
| 04.03.2026 | 09:32:51.287 | 5,680 G | - | - | - | - |
| 04.03.2026 | 09:27:52.582 | 5,740 G | - | - | - | - |
| 04.03.2026 | 09:00:53.849 | 5,660 G | - | - | - | - |
| 04.03.2026 | 08:31:19.700 | 5,700 G | - | - | - | - |
| 04.03.2026 | 08:02:04.411 | 5,760 G | - | - | - | - |
| 03.03.2026 | 21:54:19.430 | 5,570 G | - | - | 2.965,000 | 17.834,150 |
| 03.03.2026 | 21:54:19.430 | 5,570 G | - | - | 2.965,000 | 17.834,150 |
| 03.03.2026 | 21:30:28.182 | 5,490 G | - | - | 2.965,000 | 17.834,150 |
| 03.03.2026 | 21:00:32.826 | 5,470 G | - | - | 2.965,000 | 17.834,150 |
| 03.03.2026 | 20:30:30.553 | 5,560 G | - | - | 2.965,000 | 17.834,150 |
| 03.03.2026 | 20:00:37.179 | 5,510 G | - | - | 2.965,000 | 17.834,150 |
| 03.03.2026 | 19:40:31.219 | 5,500 BZ | 55 | 302,500 | 2.965,000 | 17.834,150 |
| 03.03.2026 | 19:30:35.300 | 5,610 G | - | - | 2.910,000 | 17.531,650 |
| 03.03.2026 | 19:00:44.796 | 5,740 G | - | - | 2.910,000 | 17.531,650 |
| 03.03.2026 | 18:30:39.745 | 5,790 G | - | - | 2.910,000 | 17.531,650 |
| 03.03.2026 | 18:02:53.671 | 5,880 G | - | - | 2.910,000 | 17.531,650 |
| 03.03.2026 | 17:32:46.942 | 6,050 G | - | - | 2.910,000 | 17.531,650 |
| 03.03.2026 | 17:19:33.984 | 6,030 G | - | - | 2.910,000 | 17.531,650 |
| 03.03.2026 | 17:17:31.302 | 6,000 BZ | 55 | 330,000 | 2.910,000 | 17.531,650 |
| 03.03.2026 | 17:01:57.158 | 6,190 G | - | - | 2.855,000 | 17.201,650 |
| 03.03.2026 | 16:32:58.412 | 6,260 G | - | - | 2.855,000 | 17.201,650 |
| 03.03.2026 | 16:24:21.962 | 6,270 G | - | - | 2.855,000 | 17.201,650 |
| 03.03.2026 | 16:00:05.015 | 6,240 G | - | - | 2.855,000 | 17.201,650 |
| 03.03.2026 | 15:17:47.665 | 6,180 G | - | - | 2.855,000 | 17.201,650 |
| 03.03.2026 | 15:01:04.429 | 6,090 G | - | - | 2.855,000 | 17.201,650 |
| 03.03.2026 | 14:31:02.310 | 5,980 G | - | - | 2.855,000 | 17.201,650 |
| 03.03.2026 | 14:24:06.052 | 5,940 G | - | - | 2.855,000 | 17.201,650 |
| 03.03.2026 | 14:01:58.121 | 5,900 G | - | - | 2.855,000 | 17.201,650 |
| 03.03.2026 | 13:30:46.637 | 5,910 G | - | - | 2.855,000 | 17.201,650 |
| 03.03.2026 | 13:00:16.227 | 6,030 G | - | - | 2.855,000 | 17.201,650 |
| 03.03.2026 | 12:11:44.965 | 6,080 BZ | 400 | 2.432,000 | 2.855,000 | 17.201,650 |
| 03.03.2026 | 12:00:44.370 | 6,100 G | - | - | 2.455,000 | 14.769,650 |
| 03.03.2026 | 11:30:12.265 | 6,060 G | - | - | 2.455,000 | 14.769,650 |
| 03.03.2026 | 11:00:03.342 | 6,000 G | - | - | 2.455,000 | 14.769,650 |
| 03.03.2026 | 10:30:05.143 | 5,910 G | - | - | 2.455,000 | 14.769,650 |
| 03.03.2026 | 10:00:02.506 | 5,980 G | - | - | 2.455,000 | 14.769,650 |
| 03.03.2026 | 09:57:59.238 | 5,980 BZ | 380 | 2.272,400 | 2.455,000 | 14.769,650 |
| 03.03.2026 | 09:56:11.100 | 5,990 BZ | 175 | 1.048,250 | 2.075,000 | 12.497,250 |
| 03.03.2026 | 09:47:37.150 | 5,970 BZ | 200 | 1.194,000 | 1.900,000 | 11.449,000 |
| 03.03.2026 | 09:47:32.932 | 6,000 BZ | 200 | 1.200,000 | 1.700,000 | 10.255,000 |
| 03.03.2026 | 09:41:40.137 | 6,010 BZ | 500 | 3.005,000 | 1.500,000 | 9.055,000 |
| 03.03.2026 | 09:41:15.979 | 6,050 BZ | 1.000 | 6.050,000 | 1.000,000 | 6.050,000 |
| 03.03.2026 | 09:16:48.902 | 5,980 G | - | - | - | - |
| 02.03.2026 | 21:57:28.320 | 5,510 BZ | 200 | 1.102,000 | 2.245,000 | 12.275,100 |