Meta Platforms Inc./OS/Call [600]/VONT
WKN VH86X2
ISIN DE000VH86X22
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 21.11.2025 | 19:01:20.537 | 0,330 BZ | 30.000 | 9.900,000 | 635.050,000 | 204.990,430 |
| 21.11.2025 | 18:02:46.463 | 0,320 BZ | 100.000 | 32.000,000 | 605.050,000 | 195.090,430 |
| 21.11.2025 | 18:02:35.332 | 0,330 BZ | 85.714 | 28.285,620 | 505.050,000 | 163.090,430 |
| 21.11.2025 | 17:58:13.550 | 0,330 BZ | 3.160 | 1.042,800 | 419.336,000 | 134.804,810 |
| 21.11.2025 | 17:48:13.920 | 0,320 BZ | 1.000 | 320,000 | 416.176,000 | 133.762,010 |
| 21.11.2025 | 17:41:54.346 | 0,320 BZ | 200 | 64,000 | 415.176,000 | 133.442,010 |
| 21.11.2025 | 17:08:56.218 | 0,310 BZ | 10.000 | 3.100,000 | 413.626,000 | 132.959,510 |
| 21.11.2025 | 17:03:51.296 | 0,310 BZ | 1.580 | 489,800 | 403.626,000 | 129.859,510 |
| 21.11.2025 | 17:02:53.873 | 0,310 BZ | 1.580 | 489,800 | 402.046,000 | 129.369,710 |
| 21.11.2025 | 17:01:26.878 | 0,310 BZ | 5.000 | 1.550,000 | 400.466,000 | 128.879,910 |
| 21.11.2025 | 17:00:30.545 | 0,310 BZ | 1.000 | 310,000 | 395.466,000 | 127.329,910 |
| 21.11.2025 | 16:58:23.007 | 0,310 BZ | 1.800 | 558,000 | 394.466,000 | 127.019,910 |
| 21.11.2025 | 16:34:12.811 | 0,320 BZ | 5.000 | 1.600,000 | 377.206,000 | 121.669,310 |
| 21.11.2025 | 16:33:58.986 | 0,320 BZ | 800 | 256,000 | 372.206,000 | 120.069,310 |
| 21.11.2025 | 16:29:29.310 | 0,320 BZ | 4.000 | 1.280,000 | 371.406,000 | 119.813,310 |
| 21.11.2025 | 16:27:59.403 | 0,320 BZ | 2.000 | 640,000 | 367.406,000 | 118.533,310 |
| 21.11.2025 | 16:25:49.514 | 0,310 BZ | 10 | 3,100 | 365.406,000 | 117.893,310 |
| 21.11.2025 | 16:18:14.902 | 0,320 BZ | 980 | 313,600 | 364.416,000 | 117.576,610 |
| 21.11.2025 | 15:58:53.052 | 0,330 BZ | 400 | 132,000 | 360.536,000 | 116.306,010 |
| 21.11.2025 | 15:55:02.355 | 0,330 BZ | 2.500 | 825,000 | 360.136,000 | 116.174,010 |
| 21.11.2025 | 15:53:12.365 | 0,330 BZ | 1.075 | 354,750 | 357.636,000 | 115.349,010 |
| 21.11.2025 | 15:50:37.197 | 0,330 BZ | 400 | 132,000 | 356.561,000 | 114.994,260 |
| 21.11.2025 | 15:33:12.319 | 0,330 BZ | 12.000 | 3.960,000 | 356.161,000 | 114.862,260 |
| 21.11.2025 | 15:31:38.960 | 0,350 BZ | 6.000 | 2.100,000 | 344.161,000 | 110.902,260 |
| 21.11.2025 | 15:29:12.014 | 0,350 BZ | 10.000 | 3.500,000 | 338.161,000 | 108.802,260 |
| 21.11.2025 | 15:28:45.050 | 0,350 BZ | 10.000 | 3.500,000 | 328.161,000 | 105.302,260 |
| 21.11.2025 | 15:11:15.227 | 0,330 BZ | 6.000 | 1.980,000 | 318.161,000 | 101.802,260 |
| 21.11.2025 | 15:10:52.111 | 0,330 BZ | 6.000 | 1.980,000 | 312.161,000 | 99.822,260 |
| 21.11.2025 | 15:05:04.153 | 0,330 BZ | 1.000 | 330,000 | 306.161,000 | 97.842,260 |
| 21.11.2025 | 14:56:02.670 | 0,330 BZ | 1.000 | 330,000 | 305.161,000 | 97.512,260 |
| 21.11.2025 | 14:27:37.797 | 0,330 BZ | 7.000 | 2.310,000 | 304.161,000 | 97.182,260 |
| 21.11.2025 | 14:23:55.927 | 0,330 BZ | 2.000 | 660,000 | 297.161,000 | 94.872,260 |
| 21.11.2025 | 14:15:47.762 | 0,330 BZ | 5.000 | 1.650,000 | 295.161,000 | 94.212,260 |
| 21.11.2025 | 13:39:56.330 | 0,320 BZ | 500 | 160,000 | 290.161,000 | 92.562,260 |
| 21.11.2025 | 13:35:28.641 | 0,320 BZ | 2.500 | 800,000 | 289.661,000 | 92.402,260 |
| 21.11.2025 | 13:18:30.887 | 0,320 BZ | 5.000 | 1.600,000 | 287.161,000 | 91.602,260 |
| 21.11.2025 | 13:17:45.786 | 0,320 BZ | 5.000 | 1.600,000 | 282.161,000 | 90.002,260 |
| 21.11.2025 | 13:05:40.395 | 0,320 BZ | 100 | 32,000 | 277.161,000 | 88.402,260 |
| 21.11.2025 | 13:04:35.480 | 0,320 BZ | 100 | 32,000 | 277.061,000 | 88.370,260 |
| 21.11.2025 | 12:38:54.650 | 0,320 BZ | 4.000 | 1.280,000 | 276.961,000 | 88.338,260 |
| 21.11.2025 | 12:37:51.033 | 0,320 BZ | 4.000 | 1.280,000 | 272.961,000 | 87.058,260 |
| 21.11.2025 | 12:30:44.896 | 0,320 BZ | 2.000 | 640,000 | 268.961,000 | 85.778,260 |
| 21.11.2025 | 12:30:05.022 | 0,320 BZ | 2.000 | 640,000 | 266.961,000 | 85.138,260 |
| 21.11.2025 | 12:09:52.892 | 0,320 BZ | 200 | 64,000 | 264.961,000 | 84.498,260 |
| 21.11.2025 | 12:09:43.626 | 0,320 BZ | 200 | 64,000 | 264.761,000 | 84.434,260 |
| 21.11.2025 | 12:05:05.805 | 0,320 BZ | 4.000 | 1.280,000 | 264.561,000 | 84.370,260 |
| 21.11.2025 | 12:04:15.891 | 0,320 BZ | 4.000 | 1.280,000 | 260.561,000 | 83.090,260 |
| 21.11.2025 | 11:51:35.549 | 0,320 BZ | 2.300 | 736,000 | 256.561,000 | 81.810,260 |
| 21.11.2025 | 11:50:42.986 | 0,320 BZ | 1.300 | 416,000 | 254.261,000 | 81.074,260 |
| 21.11.2025 | 11:48:32.033 | 0,320 BZ | 1.000 | 320,000 | 252.961,000 | 80.658,260 |
| 21.11.2025 | 11:41:48.730 | 0,320 BZ | 1.000 | 320,000 | 251.961,000 | 80.338,260 |
| 21.11.2025 | 11:39:21.834 | 0,330 BZ | 1.000 | 330,000 | 250.961,000 | 80.018,260 |
| 21.11.2025 | 11:35:11.004 | 0,320 BZ | 4.000 | 1.280,000 | 249.961,000 | 79.688,260 |
| 21.11.2025 | 11:26:19.142 | 0,310 BZ | 1.000 | 310,000 | 245.961,000 | 78.408,260 |
| 21.11.2025 | 11:23:06.058 | 0,310 BZ | 3.000 | 930,000 | 244.961,000 | 78.098,260 |
| 21.11.2025 | 11:20:48.752 | 0,310 BZ | 1.000 | 310,000 | 241.961,000 | 77.168,260 |
| 21.11.2025 | 11:20:18.457 | 0,310 BZ | 1.000 | 310,000 | 240.961,000 | 76.858,260 |
| 21.11.2025 | 11:14:25.743 | 0,310 BZ | 1.380 | 427,800 | 239.961,000 | 76.548,260 |
| 21.11.2025 | 11:13:08.006 | 0,310 BZ | 1.380 | 427,800 | 238.581,000 | 76.120,460 |
| 21.11.2025 | 11:06:25.072 | 0,310 BZ | 15.000 | 4.650,000 | 237.201,000 | 75.692,660 |
| 21.11.2025 | 11:00:25.345 | 0,310 BZ | 2.000 | 620,000 | 222.201,000 | 71.042,660 |
| 21.11.2025 | 10:58:29.604 | 0,320 BZ | 3.500 | 1.120,000 | 220.201,000 | 70.422,660 |
| 21.11.2025 | 10:58:19.308 | 0,320 BZ | 15.000 | 4.800,000 | 216.701,000 | 69.302,660 |
| 21.11.2025 | 10:37:25.158 | 0,320 BZ | 250 | 80,000 | 201.701,000 | 64.502,660 |
| 21.11.2025 | 10:21:18.765 | 0,320 BZ | 6.999 | 2.239,680 | 201.451,000 | 64.422,660 |
| 21.11.2025 | 10:20:25.850 | 0,320 BZ | 3.000 | 960,000 | 194.452,000 | 62.182,980 |
| 21.11.2025 | 10:19:29.613 | 0,320 BZ | 3.999 | 1.279,680 | 191.452,000 | 61.222,980 |
| 21.11.2025 | 10:16:46.841 | 0,320 BZ | 800 | 256,000 | 187.453,000 | 59.943,300 |
| 21.11.2025 | 10:16:26.531 | 0,320 BZ | 800 | 256,000 | 186.653,000 | 59.687,300 |
| 21.11.2025 | 10:06:17.602 | 0,320 BZ | 65 | 20,800 | 185.853,000 | 59.431,300 |
| 21.11.2025 | 10:03:38.047 | 0,320 BZ | 834 | 266,880 | 185.788,000 | 59.410,500 |
| 21.11.2025 | 10:01:15.476 | 0,330 BZ | 1 | 0,330 | 184.954,000 | 59.143,620 |
| 21.11.2025 | 09:57:08.929 | 0,330 BZ | 833 | 274,890 | 184.953,000 | 59.143,290 |
| 21.11.2025 | 09:48:44.987 | 0,320 BZ | 10.000 | 3.200,000 | 184.120,000 | 58.868,400 |
| 21.11.2025 | 09:47:52.089 | 0,320 BZ | 10.000 | 3.200,000 | 174.120,000 | 55.668,400 |
| 21.11.2025 | 09:42:28.150 | 0,320 BZ | 300 | 96,000 | 164.120,000 | 52.468,400 |
| 21.11.2025 | 09:42:13.732 | 0,320 BZ | 300 | 96,000 | 163.820,000 | 52.372,400 |
| 21.11.2025 | 09:39:48.496 | 0,320 BZ | 14.000 | 4.480,000 | 163.520,000 | 52.276,400 |
| 21.11.2025 | 09:38:39.763 | 0,320 BZ | 4.000 | 1.280,000 | 149.520,000 | 47.796,400 |
| 21.11.2025 | 09:38:35.773 | 0,320 BZ | 10.000 | 3.200,000 | 145.520,000 | 46.516,400 |
| 21.11.2025 | 09:35:14.528 | 0,320 BZ | 1.400 | 448,000 | 135.520,000 | 43.316,400 |
| 21.11.2025 | 09:34:19.678 | 0,320 BZ | 1.400 | 448,000 | 134.120,000 | 42.868,400 |
| 21.11.2025 | 09:01:28.430 | 0,320 BZ | 10.000 | 3.200,000 | 132.720,000 | 42.420,400 |
| 21.11.2025 | 09:01:14.796 | 0,320 BZ | 10.000 | 3.200,000 | 122.720,000 | 39.220,400 |
| 21.11.2025 | 08:55:52.393 | 0,310 BZ | 5.000 | 1.550,000 | 112.720,000 | 36.020,400 |
| 21.11.2025 | 08:53:30.767 | 0,310 G | - | - | 107.720,000 | 34.470,400 |
| 21.11.2025 | 08:50:57.754 | 0,320 BZ | 39.910 | 12.771,200 | 107.720,000 | 34.470,400 |
| 21.11.2025 | 08:50:11.639 | 0,320 BZ | 6.000 | 1.920,000 | 67.810,000 | 21.699,200 |
| 21.11.2025 | 08:17:22.075 | 0,320 BZ | 400 | 128,000 | 61.810,000 | 19.779,200 |
| 21.11.2025 | 08:02:02.469 | 0,320 BZ | 61.410 | 19.651,200 | 61.410,000 | 19.651,200 |
| 20.11.2025 | 21:54:09.975 | 0,330 BZ | 2.000 | 660,000 | 2.626.661,000 | 912.804,000 |
| 20.11.2025 | 21:54:09.975 | 0,330 BZ | 2.000 | 660,000 | 2.626.661,000 | 912.804,000 |
| 20.11.2025 | 21:53:44.620 | 0,330 BZ | 1.500 | 495,000 | 2.624.661,000 | 912.144,000 |
| 20.11.2025 | 21:48:40.230 | 0,320 BZ | 1.000 | 320,000 | 2.623.161,000 | 911.649,000 |
| 20.11.2025 | 21:48:07.412 | 0,320 BZ | 1.000 | 320,000 | 2.622.161,000 | 911.329,000 |
| 20.11.2025 | 21:47:06.714 | 0,320 BZ | 4.000 | 1.280,000 | 2.621.161,000 | 911.009,000 |
| 20.11.2025 | 21:46:28.422 | 0,320 BZ | 4.000 | 1.280,000 | 2.617.161,000 | 909.729,000 |
| 20.11.2025 | 21:20:18.567 | 0,330 BZ | 100 | 33,000 | 2.613.161,000 | 908.449,000 |
| 20.11.2025 | 21:20:11.161 | 0,330 BZ | 100 | 33,000 | 2.613.061,000 | 908.416,000 |
| 20.11.2025 | 21:15:55.132 | 0,330 BZ | 10.000 | 3.300,000 | 2.612.961,000 | 908.383,000 |