NASDAQ 100/OS/Put [31000]/VONT
WKN VH5FH3
ISIN DE000VH5FH31
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 09.06.2026 | 08:00:14.058 | 4,520 BZ | 319 | 1.441,880 | 319,000 | 1.441,880 |
| 08.06.2026 | 21:54:12.589 | 4,700 BZ | 107 | 502,900 | 26.584,000 | 126.151,170 |
| 08.06.2026 | 21:54:12.589 | 4,700 BZ | 107 | 502,900 | 26.584,000 | 126.151,170 |
| 08.06.2026 | 21:52:42.032 | 4,750 BZ | 106 | 503,500 | 26.477,000 | 125.648,270 |
| 08.06.2026 | 20:18:16.647 | 4,580 BZ | 125 | 572,500 | 26.371,000 | 125.144,770 |
| 08.06.2026 | 19:42:34.342 | 4,630 BZ | 180 | 833,400 | 26.246,000 | 124.572,270 |
| 08.06.2026 | 19:27:19.624 | 4,630 BZ | 180 | 833,400 | 26.066,000 | 123.738,870 |
| 08.06.2026 | 19:17:39.445 | 4,630 BZ | 300 | 1.389,000 | 25.886,000 | 122.905,470 |
| 08.06.2026 | 18:36:24.043 | 4,570 BZ | 300 | 1.371,000 | 25.586,000 | 121.516,470 |
| 08.06.2026 | 18:35:13.617 | 4,580 BZ | 500 | 2.290,000 | 25.286,000 | 120.145,470 |
| 08.06.2026 | 17:32:35.413 | 4,540 BZ | 500 | 2.270,000 | 24.786,000 | 117.855,470 |
| 08.06.2026 | 17:19:32.460 | 4,400 BZ | 1.000 | 4.400,000 | 24.286,000 | 115.585,470 |
| 08.06.2026 | 17:17:23.023 | 4,410 BZ | 1.000 | 4.410,000 | 23.286,000 | 111.185,470 |
| 08.06.2026 | 17:14:47.584 | 4,410 BZ | 450 | 1.984,500 | 22.286,000 | 106.775,470 |
| 08.06.2026 | 17:13:30.240 | 4,400 G | - | - | 21.836,000 | 104.790,970 |
| 08.06.2026 | 16:52:12.551 | 4,500 BZ | 200 | 900,000 | 21.836,000 | 104.790,970 |
| 08.06.2026 | 16:35:07.884 | 4,600 BZ | 1.000 | 4.600,000 | 21.636,000 | 103.890,970 |
| 08.06.2026 | 16:32:03.315 | 4,640 BZ | 1.000 | 4.640,000 | 20.636,000 | 99.290,970 |
| 08.06.2026 | 16:12:51.521 | 4,720 G | - | - | 19.636,000 | 94.650,970 |
| 08.06.2026 | 16:12:25.129 | 4,700 BZ | 650 | 3.055,000 | 19.636,000 | 94.650,970 |
| 08.06.2026 | 16:01:52.357 | 4,770 BZ | 650 | 3.100,500 | 18.986,000 | 91.595,970 |
| 08.06.2026 | 15:54:58.665 | 4,650 BZ | 155 | 720,750 | 18.336,000 | 88.495,470 |
| 08.06.2026 | 15:13:48.171 | 4,530 G | - | - | 18.181,000 | 87.774,720 |
| 08.06.2026 | 15:09:30.183 | 4,550 BZ | 217 | 987,350 | 18.181,000 | 87.774,720 |
| 08.06.2026 | 15:08:58.066 | 4,560 BZ | 100 | 456,000 | 17.964,000 | 86.787,370 |
| 08.06.2026 | 15:07:31.733 | 4,580 BZ | 200 | 916,000 | 17.864,000 | 86.331,370 |
| 08.06.2026 | 15:02:44.488 | 4,600 BZ | 217 | 998,200 | 17.664,000 | 85.415,370 |
| 08.06.2026 | 14:24:01.427 | 4,700 BZ | 3.000 | 14.100,000 | 17.447,000 | 84.417,170 |
| 08.06.2026 | 14:21:50.755 | 4,690 G | - | - | 14.447,000 | 70.317,170 |
| 08.06.2026 | 13:39:38.209 | 4,700 BZ | 600 | 2.820,000 | 14.447,000 | 70.317,170 |
| 08.06.2026 | 13:35:58.658 | 4,700 BZ | 400 | 1.880,000 | 13.847,000 | 67.497,170 |
| 08.06.2026 | 13:35:02.704 | 4,700 BZ | 100 | 470,000 | 13.447,000 | 65.617,170 |
| 08.06.2026 | 13:31:21.611 | 4,710 BZ | 730 | 3.438,300 | 13.347,000 | 65.147,170 |
| 08.06.2026 | 13:29:20.175 | 4,730 BZ | 730 | 3.452,900 | 12.617,000 | 61.708,870 |
| 08.06.2026 | 13:21:52.024 | 4,730 BZ | 2.852 | 13.489,960 | 11.887,000 | 58.255,970 |
| 08.06.2026 | 13:20:23.138 | 4,750 G | - | - | 9.035,000 | 44.766,010 |
| 08.06.2026 | 13:18:57.384 | 4,770 BZ | 170 | 810,900 | 9.035,000 | 44.766,010 |
| 08.06.2026 | 13:07:58.374 | 4,890 BZ | 500 | 2.445,000 | 8.865,000 | 43.955,110 |
| 08.06.2026 | 13:02:02.913 | 4,930 BZ | 245 | 1.207,850 | 8.365,000 | 41.510,110 |
| 08.06.2026 | 12:54:13.054 | 4,890 BZ | 750 | 3.667,500 | 8.120,000 | 40.302,260 |
| 08.06.2026 | 12:41:31.318 | 4,900 BZ | 200 | 980,000 | 7.370,000 | 36.634,760 |
| 08.06.2026 | 12:30:48.954 | 4,960 BZ | 1.000 | 4.960,000 | 7.170,000 | 35.654,760 |
| 08.06.2026 | 12:17:01.815 | 4,940 BZ | 200 | 988,000 | 6.170,000 | 30.694,760 |
| 08.06.2026 | 12:15:31.956 | 4,930 BZ | 250 | 1.232,500 | 5.970,000 | 29.706,760 |
| 08.06.2026 | 12:13:46.975 | 4,910 G | - | - | 5.720,000 | 28.474,260 |
| 08.06.2026 | 11:58:35.463 | 4,920 BZ | 40 | 196,800 | 5.720,000 | 28.474,260 |
| 08.06.2026 | 11:54:18.066 | 4,930 BZ | 405 | 1.996,650 | 5.680,000 | 28.277,460 |
| 08.06.2026 | 11:53:45.806 | 4,930 BZ | 100 | 493,000 | 5.275,000 | 26.280,810 |
| 08.06.2026 | 11:46:39.855 | 4,930 BZ | 100 | 493,000 | 5.175,000 | 25.787,810 |
| 08.06.2026 | 11:44:17.529 | 4,930 BZ | 200 | 986,000 | 5.075,000 | 25.294,810 |
| 08.06.2026 | 11:38:48.882 | 4,950 BZ | 250 | 1.237,500 | 4.875,000 | 24.308,810 |
| 08.06.2026 | 11:34:57.424 | 4,990 BZ | 150 | 748,500 | 4.625,000 | 23.071,310 |
| 08.06.2026 | 11:34:51.910 | 4,990 BZ | 710 | 3.542,900 | 4.475,000 | 22.322,810 |
| 08.06.2026 | 11:33:53.640 | 4,960 BZ | 710 | 3.521,600 | 3.765,000 | 18.779,910 |
| 08.06.2026 | 11:30:38.953 | 4,960 BZ | 300 | 1.488,000 | 3.055,000 | 15.258,310 |
| 08.06.2026 | 11:30:18.538 | 4,970 BZ | 500 | 2.485,000 | 2.755,000 | 13.770,310 |
| 08.06.2026 | 11:30:04.702 | 4,970 BZ | 303 | 1.505,910 | 2.255,000 | 11.285,310 |
| 08.06.2026 | 11:26:21.242 | 4,950 BZ | 250 | 1.237,500 | 1.952,000 | 9.779,400 |
| 08.06.2026 | 11:25:59.623 | 4,950 BZ | 402 | 1.989,900 | 1.702,000 | 8.541,900 |
| 08.06.2026 | 09:27:05.648 | 4,930 G | - | - | 1.300,000 | 6.552,000 |
| 08.06.2026 | 08:27:22.764 | 5,040 BZ | 1.300 | 6.552,000 | 1.300,000 | 6.552,000 |
| 05.06.2026 | 17:13:43.487 | 4,440 G | - | - | - | - |
| 05.06.2026 | 17:13:43.487 | 4,440 G | - | - | - | - |
| 05.06.2026 | 15:12:05.365 | 4,150 G | - | - | - | - |
| 05.06.2026 | 14:17:33.184 | 4,060 G | - | - | - | - |
| 05.06.2026 | 12:13:11.176 | 4,000 G | - | - | - | - |
| 05.06.2026 | 09:51:23.514 | 4,060 G | - | - | - | - |
| 04.06.2026 | 17:13:37.733 | 3,740 G | - | - | - | - |
| 04.06.2026 | 17:13:37.733 | 3,740 G | - | - | - | - |
| 04.06.2026 | 16:12:03.886 | 3,900 G | - | - | - | - |
| 04.06.2026 | 15:11:54.399 | 3,900 G | - | - | - | - |
| 04.06.2026 | 14:17:37.377 | 3,970 G | - | - | - | - |
| 04.06.2026 | 12:14:40.453 | 3,900 G | - | - | - | - |
| 04.06.2026 | 09:39:47.098 | 3,710 G | - | - | - | - |
| 03.06.2026 | 18:50:10.796 | 3,650 BZ | 1.000 | 3.650,000 | 1.000,000 | 3.650,000 |
| 03.06.2026 | 18:50:10.796 | 3,650 BZ | 1.000 | 3.650,000 | 1.000,000 | 3.650,000 |
| 03.06.2026 | 17:13:07.611 | 3,550 G | - | - | - | - |
| 03.06.2026 | 16:12:06.164 | 3,580 G | - | - | - | - |
| 03.06.2026 | 15:12:01.761 | 3,530 G | - | - | - | - |
| 03.06.2026 | 14:18:54.028 | 3,500 G | - | - | - | - |
| 03.06.2026 | 12:13:22.909 | 3,510 G | - | - | - | - |
| 03.06.2026 | 09:37:59.199 | 3,550 G | - | - | - | - |
| 02.06.2026 | 17:13:41.003 | 3,620 G | - | - | - | - |
| 02.06.2026 | 17:13:41.003 | 3,620 G | - | - | - | - |
| 02.06.2026 | 16:15:15.372 | 3,630 G | - | - | - | - |
| 02.06.2026 | 15:11:47.164 | 3,760 G | - | - | - | - |
| 02.06.2026 | 14:17:57.666 | 3,730 G | - | - | - | - |
| 02.06.2026 | 12:12:37.330 | 3,700 G | - | - | - | - |
| 02.06.2026 | 09:27:14.390 | 3,720 G | - | - | - | - |
| 01.06.2026 | 17:13:31.592 | 3,810 G | - | - | - | - |
| 01.06.2026 | 17:13:31.592 | 3,810 G | - | - | - | - |
| 01.06.2026 | 16:12:02.546 | 3,890 G | - | - | - | - |
| 01.06.2026 | 15:19:22.110 | 3,920 G | - | - | - | - |
| 01.06.2026 | 14:17:32.177 | 3,840 G | - | - | - | - |
| 01.06.2026 | 12:13:21.577 | 3,780 G | - | - | - | - |
| 01.06.2026 | 09:36:32.815 | 3,740 G | - | - | - | - |
| 29.05.2026 | 18:08:52.511 | 3,850 G | - | - | - | - |
| 29.05.2026 | 18:08:52.511 | 3,850 G | - | - | - | - |
| 29.05.2026 | 17:21:08.338 | 3,900 G | - | - | - | - |
| 29.05.2026 | 16:19:13.023 | 3,880 G | - | - | - | - |