Ether Future 09/2025 (CME) USD/KO/Call [endlos]/VONT
WKN VH0Y1R
ISIN DE000VH0Y1R9
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 18.09.2025 | 19:18:44.997 | 1,990 BZ | 2.000 | 3.980,000 | 383.131,000 | 738.603,070 |
| 18.09.2025 | 19:01:13.211 | 1,990 G | - | - | 381.131,000 | 734.623,070 |
| 18.09.2025 | 18:48:51.190 | 2,020 BZ | 500 | 1.010,000 | 381.131,000 | 734.623,070 |
| 18.09.2025 | 18:31:20.487 | 1,970 G | - | - | 380.631,000 | 733.613,070 |
| 18.09.2025 | 18:30:12.365 | 2,000 BZ | 1.800 | 3.600,000 | 380.631,000 | 733.613,070 |
| 18.09.2025 | 18:01:03.952 | 1,940 G | - | - | 378.831,000 | 730.013,070 |
| 18.09.2025 | 17:51:13.382 | 1,970 BZ | 1.000 | 1.970,000 | 378.831,000 | 730.013,070 |
| 18.09.2025 | 17:50:27.077 | 1,970 BZ | 1.200 | 2.364,000 | 377.831,000 | 728.043,070 |
| 18.09.2025 | 17:36:28.301 | 1,960 BZ | 100 | 196,000 | 376.631,000 | 725.679,070 |
| 18.09.2025 | 17:35:32.506 | 1,950 BZ | 1.000 | 1.950,000 | 376.531,000 | 725.483,070 |
| 18.09.2025 | 17:30:24.140 | 1,930 G | - | - | 375.531,000 | 723.533,070 |
| 18.09.2025 | 17:25:08.928 | 1,960 BZ | 5.000 | 9.800,000 | 375.531,000 | 723.533,070 |
| 18.09.2025 | 17:24:19.715 | 1,960 BZ | 5.000 | 9.800,000 | 370.531,000 | 713.733,070 |
| 18.09.2025 | 17:00:40.708 | 1,940 G | - | - | 365.531,000 | 703.933,070 |
| 18.09.2025 | 16:56:48.331 | 1,960 BZ | 10.000 | 19.600,000 | 365.531,000 | 703.933,070 |
| 18.09.2025 | 16:43:37.330 | 1,970 BZ | 1.538 | 3.029,860 | 355.531,000 | 684.333,070 |
| 18.09.2025 | 16:38:40.544 | 1,960 BZ | 750 | 1.470,000 | 353.993,000 | 681.303,210 |
| 18.09.2025 | 16:36:31.615 | 1,970 BZ | 3.000 | 5.910,000 | 353.243,000 | 679.833,210 |
| 18.09.2025 | 16:35:25.183 | 1,970 BZ | 2.050 | 4.038,500 | 350.243,000 | 673.923,210 |
| 18.09.2025 | 16:31:35.034 | 1,970 G | - | - | 348.193,000 | 669.884,710 |
| 18.09.2025 | 16:30:29.431 | 1,990 BZ | 400 | 796,000 | 348.193,000 | 669.884,710 |
| 18.09.2025 | 16:14:25.096 | 1,990 BZ | 50 | 99,500 | 347.793,000 | 669.088,710 |
| 18.09.2025 | 16:09:35.723 | 1,970 BZ | 400 | 788,000 | 347.743,000 | 668.989,210 |
| 18.09.2025 | 16:05:44.296 | 1,960 BZ | 10.362 | 20.309,520 | 347.343,000 | 668.201,210 |
| 18.09.2025 | 16:03:53.705 | 1,970 BZ | 300 | 591,000 | 336.981,000 | 647.891,690 |
| 18.09.2025 | 16:00:51.747 | 1,940 G | - | - | 336.681,000 | 647.300,690 |
| 18.09.2025 | 15:42:15.484 | 1,950 BZ | 204 | 397,800 | 336.681,000 | 647.300,690 |
| 18.09.2025 | 15:33:57.342 | 1,950 BZ | 261 | 508,950 | 336.477,000 | 646.902,890 |
| 18.09.2025 | 15:33:19.560 | 1,930 G | - | - | 336.216,000 | 646.393,940 |
| 18.09.2025 | 15:26:05.402 | 1,930 BZ | 500 | 965,000 | 336.216,000 | 646.393,940 |
| 18.09.2025 | 15:22:01.698 | 1,930 BZ | 1.000 | 1.930,000 | 335.716,000 | 645.428,940 |
| 18.09.2025 | 15:07:39.165 | 1,920 BZ | 340 | 652,800 | 334.716,000 | 643.498,940 |
| 18.09.2025 | 15:07:26.854 | 1,920 BZ | 200 | 384,000 | 334.376,000 | 642.846,140 |
| 18.09.2025 | 15:05:32.015 | 1,900 BZ | 550 | 1.045,000 | 334.176,000 | 642.462,140 |
| 18.09.2025 | 15:01:31.337 | 1,890 G | - | - | 333.626,000 | 641.417,140 |
| 18.09.2025 | 15:01:16.868 | 1,910 BZ | 520 | 993,200 | 333.626,000 | 641.417,140 |
| 18.09.2025 | 14:58:01.391 | 1,910 BZ | 800 | 1.528,000 | 333.106,000 | 640.423,940 |
| 18.09.2025 | 14:48:20.664 | 1,930 BZ | 1.999 | 3.858,070 | 332.306,000 | 638.895,940 |
| 18.09.2025 | 14:37:14.495 | 1,910 BZ | 350 | 668,500 | 330.307,000 | 635.037,870 |
| 18.09.2025 | 14:35:21.562 | 1,910 BZ | 1.100 | 2.101,000 | 329.957,000 | 634.369,370 |
| 18.09.2025 | 14:30:04.209 | 1,910 G | - | - | 328.857,000 | 632.268,370 |
| 18.09.2025 | 14:21:30.368 | 1,920 BZ | 1.000 | 1.920,000 | 328.857,000 | 632.268,370 |
| 18.09.2025 | 14:12:25.543 | 1,910 BZ | 500 | 955,000 | 327.857,000 | 630.348,370 |
| 18.09.2025 | 14:11:28.604 | 1,910 BZ | 1.000 | 1.910,000 | 327.357,000 | 629.393,370 |
| 18.09.2025 | 14:10:37.768 | 1,910 BZ | 700 | 1.337,000 | 326.357,000 | 627.483,370 |
| 18.09.2025 | 14:07:46.330 | 1,920 BZ | 1.000 | 1.920,000 | 325.657,000 | 626.146,370 |
| 18.09.2025 | 14:06:02.821 | 1,920 BZ | 1.000 | 1.920,000 | 324.657,000 | 624.226,370 |
| 18.09.2025 | 14:00:36.779 | 1,910 BZ | 1.000 | 1.910,000 | 323.657,000 | 622.306,370 |
| 18.09.2025 | 14:00:05.271 | 1,900 G | - | - | 322.657,000 | 620.396,370 |
| 18.09.2025 | 13:59:27.641 | 1,910 BZ | 35.000 | 66.850,000 | 322.657,000 | 620.396,370 |
| 18.09.2025 | 13:53:14.351 | 1,910 BZ | 750 | 1.432,500 | 287.657,000 | 553.546,370 |
| 18.09.2025 | 13:52:56.273 | 1,910 BZ | 420 | 802,200 | 286.907,000 | 552.113,870 |
| 18.09.2025 | 13:51:09.018 | 1,910 BZ | 250 | 477,500 | 286.487,000 | 551.311,670 |
| 18.09.2025 | 13:49:33.422 | 1,900 BZ | 2.850 | 5.415,000 | 286.237,000 | 550.834,170 |
| 18.09.2025 | 13:45:56.999 | 1,910 BZ | 1.036 | 1.978,760 | 283.387,000 | 545.419,170 |
| 18.09.2025 | 13:44:27.197 | 1,920 BZ | 300 | 576,000 | 282.351,000 | 543.440,410 |
| 18.09.2025 | 13:36:39.046 | 1,930 BZ | 2.000 | 3.860,000 | 282.051,000 | 542.864,410 |
| 18.09.2025 | 13:30:14.022 | 1,930 BZ | 200 | 386,000 | 280.051,000 | 539.004,410 |
| 18.09.2025 | 13:19:28.084 | 1,930 BZ | 7.000 | 13.510,000 | 279.851,000 | 538.618,410 |
| 18.09.2025 | 13:17:59.805 | 1,940 BZ | 1.000 | 1.940,000 | 272.851,000 | 525.108,410 |
| 18.09.2025 | 13:03:46.340 | 1,920 BZ | 550 | 1.056,000 | 271.851,000 | 523.168,410 |
| 18.09.2025 | 13:01:31.382 | 1,930 BZ | 500 | 965,000 | 271.301,000 | 522.112,410 |
| 18.09.2025 | 13:00:53.531 | 1,900 G | - | - | 270.801,000 | 521.147,410 |
| 18.09.2025 | 12:56:23.410 | 1,910 BZ | 1.500 | 2.865,000 | 270.801,000 | 521.147,410 |
| 18.09.2025 | 12:46:56.428 | 1,910 BZ | 500 | 955,000 | 269.301,000 | 518.282,410 |
| 18.09.2025 | 12:38:50.151 | 1,920 BZ | 2.500 | 4.800,000 | 268.801,000 | 517.327,410 |
| 18.09.2025 | 12:38:04.453 | 1,920 BZ | 300 | 576,000 | 266.301,000 | 512.527,410 |
| 18.09.2025 | 12:30:26.101 | 1,900 G | - | - | 266.001,000 | 511.951,410 |
| 18.09.2025 | 12:29:26.747 | 1,910 BZ | 1.150 | 2.196,500 | 266.001,000 | 511.951,410 |
| 18.09.2025 | 12:26:24.428 | 1,910 BZ | 1.000 | 1.910,000 | 264.851,000 | 509.754,910 |
| 18.09.2025 | 12:25:11.770 | 1,920 BZ | 300 | 576,000 | 263.851,000 | 507.844,910 |
| 18.09.2025 | 12:24:30.068 | 1,930 BZ | 400 | 772,000 | 263.551,000 | 507.268,910 |
| 18.09.2025 | 12:23:42.113 | 1,930 BZ | 261 | 503,730 | 263.151,000 | 506.496,910 |
| 18.09.2025 | 12:23:13.183 | 1,930 BZ | 200 | 386,000 | 262.890,000 | 505.993,180 |
| 18.09.2025 | 12:20:39.075 | 1,940 BZ | 10.000 | 19.400,000 | 262.690,000 | 505.607,180 |
| 18.09.2025 | 12:15:45.369 | 1,940 BZ | 5.128 | 9.948,320 | 252.690,000 | 486.207,180 |
| 18.09.2025 | 12:12:54.177 | 1,940 BZ | 20.408 | 39.591,520 | 247.562,000 | 476.258,860 |
| 18.09.2025 | 12:12:01.960 | 1,940 BZ | 20.408 | 39.591,520 | 227.154,000 | 436.667,340 |
| 18.09.2025 | 12:07:33.790 | 1,960 BZ | 500 | 980,000 | 206.746,000 | 397.075,820 |
| 18.09.2025 | 12:04:56.870 | 1,960 BZ | 1.000 | 1.960,000 | 206.246,000 | 396.095,820 |
| 18.09.2025 | 12:01:01.347 | 1,940 G | - | - | 205.246,000 | 394.135,820 |
| 18.09.2025 | 11:54:49.109 | 1,960 BZ | 3.000 | 5.880,000 | 205.246,000 | 394.135,820 |
| 18.09.2025 | 11:51:57.267 | 1,950 BZ | 250 | 487,500 | 202.246,000 | 388.255,820 |
| 18.09.2025 | 11:50:33.733 | 1,950 BZ | 4.000 | 7.800,000 | 201.996,000 | 387.768,320 |
| 18.09.2025 | 11:33:31.377 | 1,950 BZ | 2.500 | 4.875,000 | 197.996,000 | 379.968,320 |
| 18.09.2025 | 11:33:04.255 | 1,930 BZ | 650 | 1.254,500 | 195.496,000 | 375.093,320 |
| 18.09.2025 | 11:32:21.227 | 1,950 BZ | 1.020 | 1.989,000 | 194.846,000 | 373.838,820 |
| 18.09.2025 | 11:30:41.021 | 1,950 G | - | - | 193.826,000 | 371.849,820 |
| 18.09.2025 | 11:27:10.936 | 1,960 BZ | 765 | 1.499,400 | 193.826,000 | 371.849,820 |
| 18.09.2025 | 11:24:23.508 | 1,960 BZ | 2.000 | 3.920,000 | 193.061,000 | 370.350,420 |
| 18.09.2025 | 11:21:40.452 | 1,960 BZ | 1.000 | 1.960,000 | 191.061,000 | 366.430,420 |
| 18.09.2025 | 11:20:18.168 | 1,960 BZ | 120 | 235,200 | 190.061,000 | 364.470,420 |
| 18.09.2025 | 11:14:59.887 | 1,950 BZ | 151 | 294,450 | 189.941,000 | 364.235,220 |
| 18.09.2025 | 11:08:34.745 | 1,950 BZ | 500 | 975,000 | 189.790,000 | 363.940,770 |
| 18.09.2025 | 11:03:45.509 | 1,950 BZ | 250 | 487,500 | 189.290,000 | 362.965,770 |
| 18.09.2025 | 11:03:13.724 | 1,950 G | - | - | 189.040,000 | 362.478,270 |
| 18.09.2025 | 11:02:51.755 | 1,950 BZ | 350 | 682,500 | 189.040,000 | 362.478,270 |
| 18.09.2025 | 10:59:39.888 | 1,960 BZ | 100 | 196,000 | 188.690,000 | 361.795,770 |
| 18.09.2025 | 10:57:49.733 | 1,960 BZ | 3.000 | 5.880,000 | 188.590,000 | 361.599,770 |
| 18.09.2025 | 10:54:35.370 | 1,960 BZ | 3.700 | 7.252,000 | 185.590,000 | 355.719,770 |