NASDAQ 100/OS/Put [26000]/VONT
WKN VJ16F2
ISIN DE000VJ16F27
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 13.02.2026 | 21:54:12.965 | 4,260 G | - | - | 42.539,000 | 180.673,380 |
| 13.02.2026 | 21:54:12.965 | 4,260 G | - | - | 42.539,000 | 180.673,380 |
| 13.02.2026 | 21:53:19.684 | 4,280 BZ | 50 | 214,000 | 42.539,000 | 180.673,380 |
| 13.02.2026 | 21:30:16.633 | 4,290 G | - | - | 42.489,000 | 180.459,380 |
| 13.02.2026 | 21:00:22.344 | 4,160 G | - | - | 42.489,000 | 180.459,380 |
| 13.02.2026 | 20:58:28.488 | 4,140 BZ | 50 | 207,000 | 42.489,000 | 180.459,380 |
| 13.02.2026 | 20:58:07.258 | 4,140 BZ | 425 | 1.759,500 | 42.439,000 | 180.252,380 |
| 13.02.2026 | 20:43:50.397 | 4,130 BZ | 50 | 206,500 | 42.014,000 | 178.492,880 |
| 13.02.2026 | 20:30:21.198 | 4,090 G | - | - | 41.964,000 | 178.286,380 |
| 13.02.2026 | 20:00:22.127 | 4,070 G | - | - | 41.964,000 | 178.286,380 |
| 13.02.2026 | 19:37:50.273 | 4,030 BZ | 125 | 503,750 | 41.964,000 | 178.286,380 |
| 13.02.2026 | 19:30:17.915 | 4,050 G | - | - | 41.839,000 | 177.782,630 |
| 13.02.2026 | 19:00:19.222 | 4,060 G | - | - | 41.839,000 | 177.782,630 |
| 13.02.2026 | 19:00:06.749 | 4,070 BZ | 31 | 126,170 | 41.839,000 | 177.782,630 |
| 13.02.2026 | 18:43:04.292 | 4,020 BZ | 27 | 108,540 | 41.808,000 | 177.656,460 |
| 13.02.2026 | 18:41:34.037 | 4,010 BZ | 170 | 681,700 | 41.781,000 | 177.547,920 |
| 13.02.2026 | 18:35:55.315 | 4,020 BZ | 120 | 482,400 | 41.611,000 | 176.866,220 |
| 13.02.2026 | 18:35:07.293 | 4,030 BZ | 120 | 483,600 | 41.491,000 | 176.383,820 |
| 13.02.2026 | 18:30:16.007 | 4,050 G | - | - | 41.371,000 | 175.900,220 |
| 13.02.2026 | 18:21:34.884 | 4,040 BZ | 100 | 404,000 | 41.371,000 | 175.900,220 |
| 13.02.2026 | 18:14:27.532 | 4,060 BZ | 100 | 406,000 | 41.271,000 | 175.496,220 |
| 13.02.2026 | 18:14:13.207 | 4,060 BZ | 300 | 1.218,000 | 41.171,000 | 175.090,220 |
| 13.02.2026 | 18:13:24.502 | 4,070 BZ | 800 | 3.256,000 | 40.871,000 | 173.872,220 |
| 13.02.2026 | 18:01:02.834 | 4,120 G | - | - | 40.071,000 | 170.616,220 |
| 13.02.2026 | 17:57:05.179 | 4,090 BZ | 200 | 818,000 | 40.071,000 | 170.616,220 |
| 13.02.2026 | 17:31:38.309 | 4,200 G | - | - | 39.871,000 | 169.798,220 |
| 13.02.2026 | 17:00:35.860 | 4,210 G | - | - | 39.871,000 | 169.798,220 |
| 13.02.2026 | 16:41:24.205 | 4,210 BZ | 430 | 1.810,300 | 39.871,000 | 169.798,220 |
| 13.02.2026 | 16:31:22.366 | 4,100 G | - | - | 39.441,000 | 167.987,920 |
| 13.02.2026 | 16:30:13.344 | 4,150 BZ | 7.696 | 31.938,400 | 39.441,000 | 167.987,920 |
| 13.02.2026 | 16:29:43.927 | 4,160 BZ | 7.396 | 30.767,360 | 31.745,000 | 136.049,520 |
| 13.02.2026 | 16:28:11.960 | 4,180 G | - | - | 24.349,000 | 105.282,160 |
| 13.02.2026 | 16:23:54.819 | 4,260 G | - | - | 24.349,000 | 105.282,160 |
| 13.02.2026 | 16:15:25.752 | 4,250 BZ | 150 | 637,500 | 24.349,000 | 105.282,160 |
| 13.02.2026 | 16:13:12.359 | 4,190 BZ | 178 | 745,820 | 24.199,000 | 104.644,660 |
| 13.02.2026 | 15:45:59.222 | 4,200 BZ | 250 | 1.050,000 | 24.021,000 | 103.898,840 |
| 13.02.2026 | 15:33:19.424 | 4,260 BZ | 234 | 996,840 | 23.771,000 | 102.848,840 |
| 13.02.2026 | 15:33:16.553 | 4,280 BZ | 234 | 1.001,520 | 23.537,000 | 101.852,000 |
| 13.02.2026 | 15:31:53.578 | 4,280 G | - | - | 23.303,000 | 100.850,480 |
| 13.02.2026 | 15:20:02.648 | 4,340 G | - | - | 23.303,000 | 100.850,480 |
| 13.02.2026 | 15:00:30.143 | 4,260 G | - | - | 23.303,000 | 100.850,480 |
| 13.02.2026 | 14:57:06.845 | 4,260 BZ | 21 | 89,460 | 23.303,000 | 100.850,480 |
| 13.02.2026 | 14:34:31.140 | 4,280 BZ | 40 | 171,200 | 23.282,000 | 100.761,020 |
| 13.02.2026 | 14:31:11.867 | 4,240 G | - | - | 23.242,000 | 100.589,820 |
| 13.02.2026 | 14:30:30.580 | 4,230 BZ | 100 | 423,000 | 23.242,000 | 100.589,820 |
| 13.02.2026 | 14:30:18.983 | 4,280 BZ | 240 | 1.027,200 | 23.142,000 | 100.166,820 |
| 13.02.2026 | 14:26:01.988 | 4,390 G | - | - | 22.902,000 | 99.139,620 |
| 13.02.2026 | 14:01:20.899 | 4,400 G | - | - | 22.902,000 | 99.139,620 |
| 13.02.2026 | 13:58:13.012 | 4,370 BZ | 69 | 301,530 | 22.902,000 | 99.139,620 |
| 13.02.2026 | 13:30:08.306 | 4,370 G | - | - | 22.833,000 | 98.838,090 |
| 13.02.2026 | 13:19:12.068 | 4,390 BZ | 300 | 1.317,000 | 22.833,000 | 98.838,090 |
| 13.02.2026 | 13:12:58.193 | 4,410 BZ | 300 | 1.323,000 | 22.533,000 | 97.521,090 |
| 13.02.2026 | 12:53:52.901 | 4,400 BZ | 80 | 352,000 | 22.233,000 | 96.198,090 |
| 13.02.2026 | 12:35:50.207 | 4,400 BZ | 30 | 132,000 | 22.153,000 | 95.846,090 |
| 13.02.2026 | 12:13:43.108 | 4,400 G | - | - | 22.123,000 | 95.714,090 |
| 13.02.2026 | 12:08:06.662 | 4,400 BZ | 225 | 990,000 | 22.123,000 | 95.714,090 |
| 13.02.2026 | 12:06:36.283 | 4,390 BZ | 682 | 2.993,980 | 21.898,000 | 94.724,090 |
| 13.02.2026 | 12:06:32.259 | 4,400 BZ | 682 | 3.000,800 | 21.216,000 | 91.730,110 |
| 13.02.2026 | 11:35:35.404 | 4,320 BZ | 170 | 734,400 | 20.534,000 | 88.729,310 |
| 13.02.2026 | 11:34:20.094 | 4,290 BZ | 174 | 746,460 | 20.364,000 | 87.994,910 |
| 13.02.2026 | 11:25:34.736 | 4,270 BZ | 500 | 2.135,000 | 20.190,000 | 87.248,450 |
| 13.02.2026 | 11:24:24.686 | 4,260 BZ | 500 | 2.130,000 | 19.690,000 | 85.113,450 |
| 13.02.2026 | 11:22:30.181 | 4,270 BZ | 233 | 994,910 | 19.190,000 | 82.983,450 |
| 13.02.2026 | 11:22:16.025 | 4,260 BZ | 500 | 2.130,000 | 18.957,000 | 81.988,540 |
| 13.02.2026 | 11:19:38.403 | 4,280 BZ | 70 | 299,600 | 18.457,000 | 79.858,540 |
| 13.02.2026 | 11:11:49.825 | 4,270 BZ | 145 | 619,150 | 18.387,000 | 79.558,940 |
| 13.02.2026 | 11:10:31.980 | 4,300 BZ | 233 | 1.001,900 | 18.242,000 | 78.939,790 |
| 13.02.2026 | 11:06:06.240 | 4,290 BZ | 81 | 347,490 | 18.009,000 | 77.937,890 |
| 13.02.2026 | 11:01:30.886 | 4,280 BZ | 390 | 1.669,200 | 17.928,000 | 77.590,400 |
| 13.02.2026 | 10:57:10.249 | 4,290 BZ | 300 | 1.287,000 | 17.538,000 | 75.921,200 |
| 13.02.2026 | 10:56:23.119 | 4,290 BZ | 75 | 321,750 | 17.238,000 | 74.634,200 |
| 13.02.2026 | 10:55:16.378 | 4,290 BZ | 145 | 622,050 | 17.163,000 | 74.312,450 |
| 13.02.2026 | 10:51:34.202 | 4,260 BZ | 120 | 511,200 | 17.018,000 | 73.690,400 |
| 13.02.2026 | 10:47:51.491 | 4,250 BZ | 227 | 964,750 | 16.898,000 | 73.179,200 |
| 13.02.2026 | 10:42:06.028 | 4,250 BZ | 45 | 191,250 | 16.671,000 | 72.214,450 |
| 13.02.2026 | 10:22:16.559 | 4,270 BZ | 100 | 427,000 | 16.626,000 | 72.023,200 |
| 13.02.2026 | 10:21:59.006 | 4,270 BZ | 31 | 132,370 | 16.526,000 | 71.596,200 |
| 13.02.2026 | 10:21:32.811 | 4,270 BZ | 200 | 854,000 | 16.495,000 | 71.463,830 |
| 13.02.2026 | 10:14:40.203 | 4,310 BZ | 100 | 431,000 | 16.295,000 | 70.609,830 |
| 13.02.2026 | 10:12:06.318 | 4,290 BZ | 8 | 34,320 | 16.195,000 | 70.178,830 |
| 13.02.2026 | 10:07:22.174 | 4,330 BZ | 500 | 2.165,000 | 16.187,000 | 70.144,510 |
| 13.02.2026 | 10:06:14.979 | 4,340 BZ | 230 | 998,200 | 15.687,000 | 67.979,510 |
| 13.02.2026 | 10:00:31.825 | 4,300 BZ | 92 | 395,600 | 15.457,000 | 66.981,310 |
| 13.02.2026 | 09:54:46.064 | 4,290 BZ | 115 | 493,350 | 15.365,000 | 66.585,710 |
| 13.02.2026 | 09:47:31.253 | 4,300 BZ | 500 | 2.150,000 | 15.250,000 | 66.092,360 |
| 13.02.2026 | 09:43:19.377 | 4,340 BZ | 136 | 590,240 | 14.750,000 | 63.942,360 |
| 13.02.2026 | 09:41:30.297 | 4,340 BZ | 750 | 3.255,000 | 14.614,000 | 63.352,120 |
| 13.02.2026 | 09:33:30.282 | 4,330 BZ | 458 | 1.983,140 | 13.864,000 | 60.097,120 |
| 13.02.2026 | 09:31:29.149 | 4,350 BZ | 100 | 435,000 | 13.406,000 | 58.113,980 |
| 13.02.2026 | 09:30:31.891 | 4,340 BZ | 500 | 2.170,000 | 13.306,000 | 57.678,980 |
| 13.02.2026 | 09:29:21.365 | 4,340 BZ | 500 | 2.170,000 | 12.806,000 | 55.508,980 |
| 13.02.2026 | 09:29:09.997 | 4,340 BZ | 200 | 868,000 | 12.306,000 | 53.338,980 |
| 13.02.2026 | 09:28:52.227 | 4,340 BZ | 4.000 | 17.360,000 | 12.106,000 | 52.470,980 |
| 13.02.2026 | 09:27:34.131 | 4,340 BZ | 300 | 1.302,000 | 8.106,000 | 35.110,980 |
| 13.02.2026 | 09:26:30.551 | 4,340 BZ | 300 | 1.302,000 | 7.806,000 | 33.808,980 |
| 13.02.2026 | 09:23:59.679 | 4,370 BZ | 600 | 2.622,000 | 7.506,000 | 32.506,980 |
| 13.02.2026 | 09:21:43.342 | 4,390 G | - | - | 6.906,000 | 29.884,980 |
| 13.02.2026 | 09:14:59.998 | 4,360 BZ | 23 | 100,280 | 6.906,000 | 29.884,980 |
| 13.02.2026 | 09:14:41.593 | 4,350 BZ | 23 | 100,050 | 6.883,000 | 29.784,700 |
| 13.02.2026 | 09:14:34.590 | 4,360 BZ | 100 | 436,000 | 6.860,000 | 29.684,650 |