NVIDIA Corp./OS/Call [220]/VONT
WKN VH466D
ISIN DE000VH466D4
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 14.05.2026 | 14:18:15.944 | 0,880 BZ | 1.150 | 1.012,000 | 537.710,000 | 478.595,630 |
| 14.05.2026 | 13:53:29.924 | 0,880 BZ | 500 | 440,000 | 536.560,000 | 477.583,630 |
| 14.05.2026 | 13:47:09.403 | 0,880 BZ | 1.200 | 1.056,000 | 536.060,000 | 477.143,630 |
| 14.05.2026 | 13:26:17.782 | 0,870 BZ | 5.750 | 5.002,500 | 534.860,000 | 476.087,630 |
| 14.05.2026 | 13:22:47.696 | 0,870 BZ | 10.000 | 8.700,000 | 529.110,000 | 471.085,130 |
| 14.05.2026 | 13:12:37.335 | 0,870 BZ | 300 | 261,000 | 519.110,000 | 462.385,130 |
| 14.05.2026 | 12:59:16.249 | 0,870 BZ | 244 | 212,280 | 518.810,000 | 462.124,130 |
| 14.05.2026 | 12:57:57.392 | 0,870 BZ | 10.000 | 8.700,000 | 518.566,000 | 461.911,850 |
| 14.05.2026 | 12:56:07.109 | 0,880 BZ | 1.100 | 968,000 | 508.566,000 | 453.211,850 |
| 14.05.2026 | 12:44:14.529 | 0,870 BZ | 1.001 | 870,870 | 507.466,000 | 452.243,850 |
| 14.05.2026 | 12:40:03.491 | 0,880 BZ | 1.600 | 1.408,000 | 506.465,000 | 451.372,980 |
| 14.05.2026 | 12:24:42.925 | 0,880 BZ | 1.000 | 880,000 | 504.865,000 | 449.964,980 |
| 14.05.2026 | 12:21:13.961 | 0,870 BZ | 6.000 | 5.220,000 | 503.865,000 | 449.084,980 |
| 14.05.2026 | 12:20:24.068 | 0,880 BZ | 10.000 | 8.800,000 | 497.865,000 | 443.864,980 |
| 14.05.2026 | 12:19:58.066 | 0,880 BZ | 10.000 | 8.800,000 | 487.865,000 | 435.064,980 |
| 14.05.2026 | 12:19:05.343 | 0,880 BZ | 10.000 | 8.800,000 | 477.865,000 | 426.264,980 |
| 14.05.2026 | 12:18:36.354 | 0,880 BZ | 10.000 | 8.800,000 | 467.865,000 | 417.464,980 |
| 14.05.2026 | 12:18:29.309 | 0,880 BZ | 5.700 | 5.016,000 | 457.865,000 | 408.664,980 |
| 14.05.2026 | 12:13:41.482 | 0,870 BZ | 3.500 | 3.045,000 | 452.165,000 | 403.648,980 |
| 14.05.2026 | 12:13:04.311 | 0,880 BZ | 5.000 | 4.400,000 | 448.665,000 | 400.603,980 |
| 14.05.2026 | 12:09:19.122 | 0,890 BZ | 600 | 534,000 | 443.665,000 | 396.203,980 |
| 14.05.2026 | 12:07:48.082 | 0,890 BZ | 1.500 | 1.335,000 | 443.065,000 | 395.669,980 |
| 14.05.2026 | 12:05:23.959 | 0,890 BZ | 15.000 | 13.350,000 | 441.565,000 | 394.334,980 |
| 14.05.2026 | 12:04:25.642 | 0,890 BZ | 15.000 | 13.350,000 | 426.565,000 | 380.984,980 |
| 14.05.2026 | 12:02:14.131 | 0,880 BZ | 3.500 | 3.080,000 | 411.565,000 | 367.634,980 |
| 14.05.2026 | 11:58:55.369 | 0,880 BZ | 400 | 352,000 | 408.065,000 | 364.554,980 |
| 14.05.2026 | 11:51:22.432 | 0,880 BZ | 65 | 57,200 | 407.665,000 | 364.202,980 |
| 14.05.2026 | 11:45:27.344 | 0,870 BZ | 500 | 435,000 | 407.600,000 | 364.145,780 |
| 14.05.2026 | 11:38:18.300 | 0,870 BZ | 7.303 | 6.353,610 | 407.100,000 | 363.710,780 |
| 14.05.2026 | 11:36:36.892 | 0,870 BZ | 20.000 | 17.400,000 | 399.797,000 | 357.357,170 |
| 14.05.2026 | 11:31:21.768 | 0,880 BZ | 20.000 | 17.600,000 | 379.797,000 | 339.957,170 |
| 14.05.2026 | 11:24:56.634 | 0,870 BZ | 500 | 435,000 | 359.797,000 | 322.357,170 |
| 14.05.2026 | 11:13:29.236 | 0,880 BZ | 1.200 | 1.056,000 | 359.297,000 | 321.922,170 |
| 14.05.2026 | 11:13:18.121 | 0,880 BZ | 4.000 | 3.520,000 | 358.097,000 | 320.866,170 |
| 14.05.2026 | 11:12:37.182 | 0,880 BZ | 300 | 264,000 | 354.097,000 | 317.346,170 |
| 14.05.2026 | 11:11:22.260 | 0,880 BZ | 2.000 | 1.760,000 | 353.797,000 | 317.082,170 |
| 14.05.2026 | 11:08:29.350 | 0,880 BZ | 2.000 | 1.760,000 | 351.797,000 | 315.322,170 |
| 14.05.2026 | 11:01:03.430 | 0,890 BZ | 2.000 | 1.780,000 | 349.797,000 | 313.562,170 |
| 14.05.2026 | 10:54:56.730 | 0,890 BZ | 1.500 | 1.335,000 | 347.797,000 | 311.782,170 |
| 14.05.2026 | 10:51:35.913 | 0,890 BZ | 2.500 | 2.225,000 | 346.297,000 | 310.447,170 |
| 14.05.2026 | 10:45:54.624 | 0,890 BZ | 562 | 500,180 | 343.797,000 | 308.222,170 |
| 14.05.2026 | 10:43:57.448 | 0,890 BZ | 440 | 391,600 | 343.235,000 | 307.721,990 |
| 14.05.2026 | 10:42:19.042 | 0,890 BZ | 3.000 | 2.670,000 | 342.795,000 | 307.330,390 |
| 14.05.2026 | 10:39:07.320 | 0,890 BZ | 1.200 | 1.068,000 | 339.795,000 | 304.660,390 |
| 14.05.2026 | 10:36:50.207 | 0,890 BZ | 1.500 | 1.335,000 | 338.595,000 | 303.592,390 |
| 14.05.2026 | 10:24:11.763 | 0,890 BZ | 3.000 | 2.670,000 | 337.095,000 | 302.257,390 |
| 14.05.2026 | 10:22:19.352 | 0,900 BZ | 1.700 | 1.530,000 | 334.095,000 | 299.587,390 |
| 14.05.2026 | 10:06:05.872 | 0,890 BZ | 4.350 | 3.871,500 | 332.395,000 | 298.057,390 |
| 14.05.2026 | 10:04:58.346 | 0,880 BZ | 3.001 | 2.640,880 | 328.045,000 | 294.185,890 |
| 14.05.2026 | 10:04:17.009 | 0,880 BZ | 10.000 | 8.800,000 | 325.044,000 | 291.545,010 |
| 14.05.2026 | 10:03:51.832 | 0,890 BZ | 500 | 445,000 | 315.044,000 | 282.745,010 |
| 14.05.2026 | 10:02:27.662 | 0,890 BZ | 1.000 | 890,000 | 314.544,000 | 282.300,010 |
| 14.05.2026 | 09:56:37.639 | 0,890 BZ | 29.780 | 26.504,200 | 313.544,000 | 281.410,010 |
| 14.05.2026 | 09:54:53.604 | 0,890 BZ | 1.000 | 890,000 | 283.764,000 | 254.905,810 |
| 14.05.2026 | 09:53:59.128 | 0,900 BZ | 380 | 342,000 | 282.764,000 | 254.015,810 |
| 14.05.2026 | 09:53:23.004 | 0,895 BZ | 200 | 179,000 | 282.384,000 | 253.673,810 |
| 14.05.2026 | 09:52:43.208 | 0,900 BZ | 1.200 | 1.080,000 | 282.184,000 | 253.494,810 |
| 14.05.2026 | 09:52:23.123 | 0,900 BZ | 28.000 | 25.200,000 | 280.984,000 | 252.414,810 |
| 14.05.2026 | 09:50:46.862 | 0,900 BZ | 6.000 | 5.400,000 | 252.984,000 | 227.214,810 |
| 14.05.2026 | 09:50:13.271 | 0,900 BZ | 1.500 | 1.350,000 | 246.984,000 | 221.814,810 |
| 14.05.2026 | 09:50:06.902 | 0,900 BZ | 1.000 | 900,000 | 245.484,000 | 220.464,810 |
| 14.05.2026 | 09:49:24.328 | 0,900 BZ | 200 | 180,000 | 244.484,000 | 219.564,810 |
| 14.05.2026 | 09:46:05.165 | 0,900 BZ | 1.650 | 1.485,000 | 244.284,000 | 219.384,810 |
| 14.05.2026 | 09:44:21.329 | 0,900 BZ | 555 | 499,500 | 242.634,000 | 217.899,810 |
| 14.05.2026 | 09:41:56.211 | 0,900 BZ | 700 | 630,000 | 242.079,000 | 217.400,310 |
| 14.05.2026 | 09:38:16.150 | 0,900 BZ | 5.000 | 4.500,000 | 241.379,000 | 216.770,310 |
| 14.05.2026 | 09:37:41.259 | 0,900 BZ | 222 | 199,800 | 236.379,000 | 212.270,310 |
| 14.05.2026 | 09:30:44.646 | 0,900 BZ | 500 | 450,000 | 236.157,000 | 212.070,510 |
| 14.05.2026 | 09:30:32.645 | 0,900 BZ | 170 | 153,000 | 235.657,000 | 211.620,510 |
| 14.05.2026 | 09:29:45.788 | 0,900 BZ | 1.000 | 900,000 | 235.487,000 | 211.467,510 |
| 14.05.2026 | 09:26:12.558 | 0,900 BZ | 480 | 432,000 | 234.487,000 | 210.567,510 |
| 14.05.2026 | 09:24:00.467 | 0,900 BZ | 5.000 | 4.500,000 | 234.007,000 | 210.135,510 |
| 14.05.2026 | 09:23:26.733 | 0,900 BZ | 1.111 | 999,900 | 229.007,000 | 205.635,510 |
| 14.05.2026 | 09:22:45.718 | 0,900 BZ | 550 | 495,000 | 227.896,000 | 204.635,610 |
| 14.05.2026 | 09:22:40.234 | 0,900 BZ | 9.000 | 8.100,000 | 227.346,000 | 204.140,610 |
| 14.05.2026 | 09:21:36.625 | 0,900 BZ | 9.000 | 8.100,000 | 218.346,000 | 196.040,610 |
| 14.05.2026 | 09:20:29.550 | 0,900 BZ | 1.000 | 900,000 | 209.346,000 | 187.940,610 |
| 14.05.2026 | 09:20:03.109 | 0,900 BZ | 700 | 630,000 | 208.346,000 | 187.040,610 |
| 14.05.2026 | 09:18:25.431 | 0,900 BZ | 260 | 234,000 | 207.646,000 | 186.410,610 |
| 14.05.2026 | 09:16:21.863 | 0,900 BZ | 1.000 | 900,000 | 207.386,000 | 186.176,610 |
| 14.05.2026 | 09:14:14.711 | 0,900 BZ | 5.000 | 4.500,000 | 206.386,000 | 185.276,610 |
| 14.05.2026 | 09:13:58.544 | 0,880 G | - | - | 201.386,000 | 180.776,610 |
| 14.05.2026 | 09:11:49.624 | 0,900 BZ | 1.200 | 1.080,000 | 201.386,000 | 180.776,610 |
| 14.05.2026 | 09:10:24.420 | 0,890 BZ | 13.000 | 11.570,000 | 200.186,000 | 179.696,610 |
| 14.05.2026 | 09:08:45.634 | 0,900 BZ | 2.000 | 1.800,000 | 187.186,000 | 168.126,610 |
| 14.05.2026 | 09:08:39.917 | 0,900 BZ | 13.000 | 11.700,000 | 185.186,000 | 166.326,610 |
| 14.05.2026 | 09:05:57.263 | 0,890 BZ | 600 | 534,000 | 172.186,000 | 154.626,610 |
| 14.05.2026 | 09:05:48.617 | 0,890 BZ | 14.000 | 12.460,000 | 171.586,000 | 154.092,610 |
| 14.05.2026 | 09:05:29.453 | 0,890 BZ | 3.247 | 2.889,830 | 157.586,000 | 141.632,610 |
| 14.05.2026 | 09:03:26.216 | 0,900 BZ | 14.000 | 12.600,000 | 154.339,000 | 138.742,780 |
| 14.05.2026 | 08:57:54.935 | 0,900 BZ | 27.950 | 25.155,000 | 140.339,000 | 126.142,780 |
| 14.05.2026 | 08:57:23.068 | 0,910 BZ | 716 | 651,560 | 112.389,000 | 100.987,780 |
| 14.05.2026 | 08:52:25.008 | 0,900 RG | 38.000 | 34.200,000 | 111.673,000 | 100.336,220 |
| 14.05.2026 | 08:47:27.622 | 0,900 BG | 35.000 | 31.500,000 | 73.673,000 | 66.136,220 |
| 14.05.2026 | 08:44:31.664 | 0,900 BZ | 150 | 135,000 | 38.673,000 | 34.636,220 |
| 14.05.2026 | 08:41:11.884 | 0,900 BZ | 1.800 | 1.620,000 | 38.523,000 | 34.501,220 |
| 14.05.2026 | 08:38:09.599 | 0,900 BZ | 4.000 | 3.600,000 | 36.723,000 | 32.881,220 |
| 14.05.2026 | 08:36:48.392 | 0,900 BZ | 4.000 | 3.600,000 | 32.723,000 | 29.281,220 |
| 14.05.2026 | 08:33:21.022 | 0,900 BZ | 4.000 | 3.600,000 | 28.723,000 | 25.681,220 |
| 14.05.2026 | 08:32:27.905 | 0,900 BZ | 1.720 | 1.548,000 | 24.723,000 | 22.081,220 |