NVIDIA Corp./OS/Call [220]/VONT
WKN VH1G15
ISIN DE000VH1G150
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 23.12.2025 | 21:54:51.238 | 0,840 BZ | 20 | 16,800 | 1.225,000 | 891,800 |
| 23.12.2025 | 21:54:51.238 | 0,840 BZ | 20 | 16,800 | 1.225,000 | 891,800 |
| 23.12.2025 | 21:54:16.061 | 0,830 G | - | - | 1.205,000 | 875,000 |
| 23.12.2025 | 21:37:49.221 | 0,830 BZ | 20 | 16,600 | 1.205,000 | 875,000 |
| 23.12.2025 | 21:30:20.285 | 0,820 G | - | - | 1.185,000 | 858,400 |
| 23.12.2025 | 21:03:56.806 | 0,810 BZ | 20 | 16,200 | 1.185,000 | 858,400 |
| 23.12.2025 | 21:00:26.006 | 0,810 G | - | - | 1.165,000 | 842,200 |
| 23.12.2025 | 21:00:13.038 | 0,820 BZ | 20 | 16,400 | 1.165,000 | 842,200 |
| 23.12.2025 | 20:30:25.686 | 0,810 G | - | - | 1.145,000 | 825,800 |
| 23.12.2025 | 20:20:04.832 | 0,810 BZ | 20 | 16,200 | 1.145,000 | 825,800 |
| 23.12.2025 | 20:05:32.247 | 0,810 BZ | 20 | 16,200 | 1.125,000 | 809,600 |
| 23.12.2025 | 20:05:00.817 | 0,820 BZ | 20 | 16,400 | 1.105,000 | 793,400 |
| 23.12.2025 | 20:00:28.988 | 0,810 G | - | - | 1.085,000 | 777,000 |
| 23.12.2025 | 19:30:22.723 | 0,790 G | - | - | 1.085,000 | 777,000 |
| 23.12.2025 | 19:00:27.952 | 0,790 G | - | - | 1.085,000 | 777,000 |
| 23.12.2025 | 18:53:14.051 | 0,790 BZ | 40 | 31,600 | 1.085,000 | 777,000 |
| 23.12.2025 | 18:49:29.044 | 0,800 BZ | 40 | 32,000 | 1.045,000 | 745,400 |
| 23.12.2025 | 18:30:39.309 | 0,800 BZ | 35 | 28,000 | 1.005,000 | 713,400 |
| 23.12.2025 | 18:30:33.005 | 0,800 BZ | 25 | 20,000 | 970,000 | 685,400 |
| 23.12.2025 | 18:30:22.436 | 0,800 G | - | - | 945,000 | 665,400 |
| 23.12.2025 | 18:25:43.982 | 0,800 BZ | 25 | 20,000 | 945,000 | 665,400 |
| 23.12.2025 | 18:00:55.778 | 0,800 G | - | - | 920,000 | 645,400 |
| 23.12.2025 | 17:42:57.173 | 0,790 BZ | 25 | 19,750 | 920,000 | 645,400 |
| 23.12.2025 | 17:30:17.694 | 0,790 G | - | - | 895,000 | 625,650 |
| 23.12.2025 | 17:28:34.831 | 0,790 BZ | 50 | 39,500 | 895,000 | 625,650 |
| 23.12.2025 | 17:28:28.636 | 0,790 BZ | 25 | 19,750 | 845,000 | 586,150 |
| 23.12.2025 | 17:21:23.155 | 0,770 BZ | 25 | 19,250 | 820,000 | 566,400 |
| 23.12.2025 | 17:09:30.349 | 0,760 BZ | 25 | 19,000 | 795,000 | 547,150 |
| 23.12.2025 | 17:00:34.653 | 0,750 G | - | - | 770,000 | 528,150 |
| 23.12.2025 | 16:37:22.803 | 0,720 BZ | 25 | 18,000 | 770,000 | 528,150 |
| 23.12.2025 | 16:37:20.175 | 0,730 BZ | 25 | 18,250 | 745,000 | 510,150 |
| 23.12.2025 | 16:30:58.606 | 0,730 G | - | - | 720,000 | 491,900 |
| 23.12.2025 | 16:29:19.745 | 0,720 BZ | 50 | 36,000 | 720,000 | 491,900 |
| 23.12.2025 | 16:17:34.606 | 0,690 BZ | 40 | 27,600 | 670,000 | 455,900 |
| 23.12.2025 | 16:16:56.069 | 0,700 BZ | 40 | 28,000 | 630,000 | 428,300 |
| 23.12.2025 | 16:08:10.669 | 0,690 BZ | 40 | 27,600 | 590,000 | 400,300 |
| 23.12.2025 | 16:07:32.589 | 0,690 BZ | 40 | 27,600 | 550,000 | 372,700 |
| 23.12.2025 | 16:00:39.293 | 0,690 G | - | - | 510,000 | 345,100 |
| 23.12.2025 | 15:58:58.850 | 0,690 BZ | 130 | 89,700 | 510,000 | 345,100 |
| 23.12.2025 | 15:38:51.064 | 0,690 BZ | 40 | 27,600 | 380,000 | 255,400 |
| 23.12.2025 | 15:38:45.796 | 0,690 BZ | 40 | 27,600 | 340,000 | 227,800 |
| 23.12.2025 | 15:30:49.246 | 0,690 G | - | - | 300,000 | 200,200 |
| 23.12.2025 | 15:00:17.257 | 0,640 G | - | - | 300,000 | 200,200 |
| 23.12.2025 | 14:30:21.697 | 0,660 G | - | - | 300,000 | 200,200 |
| 23.12.2025 | 14:00:46.163 | 0,660 G | - | - | 300,000 | 200,200 |
| 23.12.2025 | 13:30:12.823 | 0,660 G | - | - | 300,000 | 200,200 |
| 23.12.2025 | 13:00:18.900 | 0,670 G | - | - | 300,000 | 200,200 |
| 23.12.2025 | 12:30:08.230 | 0,660 G | - | - | 300,000 | 200,200 |
| 23.12.2025 | 12:00:56.595 | 0,660 G | - | - | 300,000 | 200,200 |
| 23.12.2025 | 11:30:12.434 | 0,660 G | - | - | 300,000 | 200,200 |
| 23.12.2025 | 10:48:03.457 | 0,680 BZ | 30 | 20,400 | 300,000 | 200,200 |
| 23.12.2025 | 10:36:07.951 | 0,680 BZ | 30 | 20,400 | 270,000 | 179,800 |
| 23.12.2025 | 10:30:46.324 | 0,670 G | - | - | 240,000 | 159,400 |
| 23.12.2025 | 10:23:57.802 | 0,670 BZ | 25 | 16,750 | 240,000 | 159,400 |
| 23.12.2025 | 10:19:47.630 | 0,670 BZ | 25 | 16,750 | 215,000 | 142,650 |
| 23.12.2025 | 10:01:16.055 | 0,670 G | - | - | 190,000 | 125,900 |
| 23.12.2025 | 09:38:57.188 | 0,670 G | - | - | 190,000 | 125,900 |
| 23.12.2025 | 09:30:34.883 | 0,670 BZ | 25 | 16,750 | 190,000 | 125,900 |
| 23.12.2025 | 09:22:46.817 | 0,670 BZ | 25 | 16,750 | 165,000 | 109,150 |
| 23.12.2025 | 08:34:56.142 | 0,660 G | - | - | 140,000 | 92,400 |
| 23.12.2025 | 08:00:50.559 | 0,660 BZ | 140 | 92,400 | 140,000 | 92,400 |
| 22.12.2025 | 21:54:06.815 | 0,680 G | - | - | 160,000 | 109,550 |
| 22.12.2025 | 21:54:06.815 | 0,680 G | - | - | 160,000 | 109,550 |
| 22.12.2025 | 21:49:28.495 | 0,680 BZ | 20 | 13,600 | 160,000 | 109,550 |
| 22.12.2025 | 21:49:23.929 | 0,680 BZ | 20 | 13,600 | 140,000 | 95,950 |
| 22.12.2025 | 21:30:09.786 | 0,670 G | - | - | 120,000 | 82,350 |
| 22.12.2025 | 21:00:16.491 | 0,670 G | - | - | 120,000 | 82,350 |
| 22.12.2025 | 20:30:12.294 | 0,680 G | - | - | 120,000 | 82,350 |
| 22.12.2025 | 20:00:13.441 | 0,670 G | - | - | 120,000 | 82,350 |
| 22.12.2025 | 19:43:27.050 | 0,680 BZ | 20 | 13,600 | 120,000 | 82,350 |
| 22.12.2025 | 19:30:10.559 | 0,670 G | - | - | 100,000 | 68,750 |
| 22.12.2025 | 19:00:13.062 | 0,670 G | - | - | 100,000 | 68,750 |
| 22.12.2025 | 18:30:10.694 | 0,670 G | - | - | 100,000 | 68,750 |
| 22.12.2025 | 18:00:40.012 | 0,680 G | - | - | 100,000 | 68,750 |
| 22.12.2025 | 17:30:04.746 | 0,680 G | - | - | 100,000 | 68,750 |
| 22.12.2025 | 17:00:06.762 | 0,690 G | - | - | 100,000 | 68,750 |
| 22.12.2025 | 16:30:12.642 | 0,680 G | - | - | 100,000 | 68,750 |
| 22.12.2025 | 16:00:11.147 | 0,690 G | - | - | 100,000 | 68,750 |
| 22.12.2025 | 15:30:13.302 | 0,700 G | - | - | 100,000 | 68,750 |
| 22.12.2025 | 15:00:05.690 | 0,710 G | - | - | 100,000 | 68,750 |
| 22.12.2025 | 14:30:05.802 | 0,700 G | - | - | 100,000 | 68,750 |
| 22.12.2025 | 14:00:04.903 | 0,710 G | - | - | 100,000 | 68,750 |
| 22.12.2025 | 13:29:39.047 | 0,710 BZ | 25 | 17,750 | 100,000 | 68,750 |
| 22.12.2025 | 13:01:02.489 | 0,680 G | - | - | 75,000 | 51,000 |
| 22.12.2025 | 12:30:27.914 | 0,690 G | - | - | 75,000 | 51,000 |
| 22.12.2025 | 12:07:55.345 | 0,690 BZ | 25 | 17,250 | 75,000 | 51,000 |
| 22.12.2025 | 12:02:18.808 | 0,690 G | - | - | 50,000 | 33,750 |
| 22.12.2025 | 11:32:04.283 | 0,680 G | - | - | 50,000 | 33,750 |
| 22.12.2025 | 11:02:48.227 | 0,680 G | - | - | 50,000 | 33,750 |
| 22.12.2025 | 10:56:37.097 | 0,680 BZ | 25 | 17,000 | 50,000 | 33,750 |
| 22.12.2025 | 10:30:26.414 | 0,670 G | - | - | 25,000 | 16,750 |
| 22.12.2025 | 10:10:57.473 | 0,670 BZ | 25 | 16,750 | 25,000 | 16,750 |
| 22.12.2025 | 10:00:49.909 | 0,660 G | - | - | - | - |
| 22.12.2025 | 09:33:11.774 | 0,670 G | - | - | - | - |
| 22.12.2025 | 09:30:39.350 | 0,670 G | - | - | - | - |
| 22.12.2025 | 08:34:37.715 | 0,670 G | - | - | - | - |
| 19.12.2025 | 21:57:02.665 | 0,630 BZ | 40 | 25,200 | 1.170,000 | 685,350 |
| 19.12.2025 | 21:57:02.665 | 0,630 BZ | 40 | 25,200 | 1.170,000 | 685,350 |
| 19.12.2025 | 21:54:29.437 | 0,620 G | - | - | 1.130,000 | 660,150 |
| 19.12.2025 | 21:50:19.141 | 0,630 BZ | 40 | 25,200 | 1.130,000 | 660,150 |