Bitcoin Future 02/2026 (CME) USD/KO/Put [endlos]/VONT
WKN VJ5S02
ISIN DE000VJ5S022
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 19.02.2026 | 21:58:44.866 | 1,070 BZ | 400 | 428,000 | 355.921,000 | 393.962,630 |
| 19.02.2026 | 21:58:44.866 | 1,070 BZ | 400 | 428,000 | 355.921,000 | 393.962,630 |
| 19.02.2026 | 21:54:05.197 | 1,060 G | - | - | 355.521,000 | 393.534,630 |
| 19.02.2026 | 21:30:05.374 | 1,070 G | - | - | 355.521,000 | 393.534,630 |
| 19.02.2026 | 21:02:08.890 | 1,080 BZ | 1.000 | 1.080,000 | 355.521,000 | 393.534,630 |
| 19.02.2026 | 21:00:10.818 | 1,070 G | - | - | 354.521,000 | 392.454,630 |
| 19.02.2026 | 20:30:08.933 | 1,070 G | - | - | 354.521,000 | 392.454,630 |
| 19.02.2026 | 20:15:06.170 | 1,080 BZ | 20.000 | 21.600,000 | 354.521,000 | 392.454,630 |
| 19.02.2026 | 20:11:52.920 | 1,080 BZ | 930 | 1.004,400 | 334.521,000 | 370.854,630 |
| 19.02.2026 | 20:10:53.635 | 1,080 BZ | 999 | 1.078,920 | 333.591,000 | 369.850,230 |
| 19.02.2026 | 20:05:36.515 | 1,080 BZ | 930 | 1.004,400 | 332.592,000 | 368.771,310 |
| 19.02.2026 | 20:01:43.459 | 1,080 BZ | 2.500 | 2.700,000 | 331.662,000 | 367.766,910 |
| 19.02.2026 | 20:00:09.721 | 1,070 G | - | - | 329.162,000 | 365.066,910 |
| 19.02.2026 | 19:51:09.367 | 1,080 BZ | 2.809 | 3.033,720 | 329.162,000 | 365.066,910 |
| 19.02.2026 | 19:40:38.649 | 1,090 BZ | 440 | 479,600 | 326.353,000 | 362.033,190 |
| 19.02.2026 | 19:30:09.352 | 1,070 G | - | - | 325.913,000 | 361.553,590 |
| 19.02.2026 | 19:25:59.303 | 1,080 BZ | 900 | 972,000 | 325.913,000 | 361.553,590 |
| 19.02.2026 | 19:25:21.680 | 1,080 BZ | 3.670 | 3.963,600 | 325.013,000 | 360.581,590 |
| 19.02.2026 | 19:17:14.077 | 1,100 BZ | 2.500 | 2.750,000 | 321.343,000 | 356.617,990 |
| 19.02.2026 | 19:14:07.709 | 1,100 BZ | 3.000 | 3.300,000 | 318.843,000 | 353.867,990 |
| 19.02.2026 | 19:00:08.320 | 1,100 G | - | - | 315.843,000 | 350.567,990 |
| 19.02.2026 | 18:39:06.466 | 1,100 BZ | 4.565 | 5.021,500 | 315.843,000 | 350.567,990 |
| 19.02.2026 | 18:30:04.684 | 1,090 G | - | - | 311.278,000 | 345.546,490 |
| 19.02.2026 | 18:27:15.788 | 1,090 BZ | 2.000 | 2.180,000 | 311.278,000 | 345.546,490 |
| 19.02.2026 | 18:19:45.894 | 1,080 BZ | 2.000 | 2.160,000 | 309.278,000 | 343.366,490 |
| 19.02.2026 | 18:17:32.351 | 1,090 BZ | 2.500 | 2.725,000 | 307.278,000 | 341.206,490 |
| 19.02.2026 | 18:13:06.216 | 1,100 BZ | 3.000 | 3.300,000 | 304.778,000 | 338.481,490 |
| 19.02.2026 | 18:07:23.734 | 1,100 BZ | 1.000 | 1.100,000 | 301.778,000 | 335.181,490 |
| 19.02.2026 | 18:04:29.161 | 1,110 BZ | 700 | 777,000 | 300.778,000 | 334.081,490 |
| 19.02.2026 | 18:03:58.811 | 1,110 BZ | 450 | 499,500 | 300.078,000 | 333.304,490 |
| 19.02.2026 | 17:55:55.961 | 1,110 BZ | 5.000 | 5.550,000 | 299.628,000 | 332.804,990 |
| 19.02.2026 | 17:54:55.930 | 1,100 BZ | 4.500 | 4.950,000 | 294.628,000 | 327.254,990 |
| 19.02.2026 | 17:54:02.698 | 1,110 BZ | 2.000 | 2.220,000 | 290.128,000 | 322.304,990 |
| 19.02.2026 | 17:48:49.189 | 1,110 BZ | 6.119 | 6.792,090 | 288.128,000 | 320.084,990 |
| 19.02.2026 | 17:41:38.285 | 1,100 BZ | 2.300 | 2.530,000 | 282.009,000 | 313.292,900 |
| 19.02.2026 | 17:41:32.855 | 1,100 BZ | 2.283 | 2.511,300 | 279.709,000 | 310.762,900 |
| 19.02.2026 | 17:40:33.434 | 1,100 BZ | 2.252 | 2.477,200 | 277.426,000 | 308.251,600 |
| 19.02.2026 | 17:40:05.695 | 1,100 BZ | 4.550 | 5.005,000 | 275.174,000 | 305.774,400 |
| 19.02.2026 | 17:39:34.678 | 1,100 BZ | 1.000 | 1.100,000 | 270.624,000 | 300.769,400 |
| 19.02.2026 | 17:38:45.358 | 1,100 BZ | 454 | 499,400 | 269.624,000 | 299.669,400 |
| 19.02.2026 | 17:37:43.814 | 1,110 BZ | 1.000 | 1.110,000 | 269.170,000 | 299.170,000 |
| 19.02.2026 | 17:37:38.240 | 1,110 BZ | 9.000 | 9.990,000 | 268.170,000 | 298.060,000 |
| 19.02.2026 | 17:34:55.929 | 1,090 G | - | - | 259.170,000 | 288.070,000 |
| 19.02.2026 | 17:34:30.705 | 1,100 BZ | 3.819 | 4.200,900 | 259.170,000 | 288.070,000 |
| 19.02.2026 | 17:34:18.240 | 1,100 BZ | 2.300 | 2.530,000 | 255.351,000 | 283.869,100 |
| 19.02.2026 | 17:34:15.846 | 1,100 BZ | 9.589 | 10.547,900 | 253.051,000 | 281.339,100 |
| 19.02.2026 | 17:33:00.709 | 1,110 BZ | 2.600 | 2.886,000 | 243.462,000 | 270.791,200 |
| 19.02.2026 | 17:32:49.544 | 1,100 BZ | 447 | 491,700 | 240.862,000 | 267.905,200 |
| 19.02.2026 | 17:32:40.410 | 1,100 BZ | 1.000 | 1.100,000 | 240.415,000 | 267.413,500 |
| 19.02.2026 | 17:31:30.121 | 1,110 BZ | 4.504 | 4.999,440 | 239.415,000 | 266.313,500 |
| 19.02.2026 | 17:30:38.435 | 1,110 BZ | 2.600 | 2.886,000 | 234.911,000 | 261.314,060 |
| 19.02.2026 | 17:30:36.485 | 1,110 BZ | 6.000 | 6.660,000 | 232.311,000 | 258.428,060 |
| 19.02.2026 | 17:29:19.306 | 1,110 BZ | 2.000 | 2.220,000 | 226.311,000 | 251.768,060 |
| 19.02.2026 | 17:28:44.553 | 1,120 BZ | 450 | 504,000 | 224.311,000 | 249.548,060 |
| 19.02.2026 | 17:28:28.597 | 1,120 BZ | 300 | 336,000 | 223.861,000 | 249.044,060 |
| 19.02.2026 | 17:28:22.581 | 1,120 BZ | 9.300 | 10.416,000 | 223.561,000 | 248.708,060 |
| 19.02.2026 | 17:26:01.912 | 1,120 BZ | 4.500 | 5.040,000 | 214.261,000 | 238.292,060 |
| 19.02.2026 | 17:25:45.756 | 1,120 BZ | 1.800 | 2.016,000 | 209.761,000 | 233.252,060 |
| 19.02.2026 | 17:25:43.057 | 1,120 BZ | 3.000 | 3.360,000 | 207.961,000 | 231.236,060 |
| 19.02.2026 | 17:24:16.158 | 1,110 BZ | 2.255 | 2.503,050 | 204.961,000 | 227.876,060 |
| 19.02.2026 | 17:22:08.298 | 1,110 BZ | 5.000 | 5.550,000 | 202.706,000 | 225.373,010 |
| 19.02.2026 | 17:18:36.084 | 1,110 BZ | 1.800 | 1.998,000 | 197.706,000 | 219.823,010 |
| 19.02.2026 | 17:18:29.668 | 1,110 BZ | 3 | 3,330 | 195.906,000 | 217.825,010 |
| 19.02.2026 | 17:18:22.314 | 1,110 BZ | 2.548 | 2.828,280 | 195.903,000 | 217.821,680 |
| 19.02.2026 | 17:18:17.554 | 1,110 BZ | 500 | 555,000 | 193.355,000 | 214.993,400 |
| 19.02.2026 | 17:18:13.671 | 1,110 BZ | 6.445 | 7.153,950 | 192.855,000 | 214.438,400 |
| 19.02.2026 | 17:18:08.385 | 1,110 BZ | 5.450 | 6.049,500 | 186.410,000 | 207.284,450 |
| 19.02.2026 | 17:18:04.999 | 1,110 BZ | 53.500 | 59.385,000 | 180.960,000 | 201.234,950 |
| 19.02.2026 | 17:16:44.347 | 1,110 BZ | 2.000 | 2.220,000 | 127.460,000 | 141.849,950 |
| 19.02.2026 | 17:16:20.920 | 1,110 BZ | 600 | 666,000 | 125.460,000 | 139.629,950 |
| 19.02.2026 | 17:16:10.951 | 1,110 BZ | 4.650 | 5.161,500 | 124.860,000 | 138.963,950 |
| 19.02.2026 | 17:14:41.901 | 1,120 BZ | 1.769 | 1.981,280 | 120.210,000 | 133.802,450 |
| 19.02.2026 | 17:13:14.294 | 1,120 BZ | 200 | 224,000 | 118.441,000 | 131.821,170 |
| 19.02.2026 | 17:12:47.990 | 1,120 BZ | 4.448 | 4.981,760 | 118.241,000 | 131.597,170 |
| 19.02.2026 | 17:10:12.888 | 1,120 BZ | 35.400 | 39.648,000 | 113.793,000 | 126.615,410 |
| 19.02.2026 | 17:06:32.059 | 1,120 BZ | 645 | 722,400 | 78.393,000 | 86.967,410 |
| 19.02.2026 | 17:06:22.115 | 1,120 BZ | 1.800 | 2.016,000 | 77.748,000 | 86.245,010 |
| 19.02.2026 | 17:01:30.947 | 1,110 BZ | 2.750 | 3.052,500 | 75.948,000 | 84.229,010 |
| 19.02.2026 | 17:01:14.622 | 1,110 BZ | 1.000 | 1.110,000 | 73.198,000 | 81.176,510 |
| 19.02.2026 | 17:00:50.596 | 1,110 BZ | 2.750 | 3.052,500 | 72.198,000 | 80.066,510 |
| 19.02.2026 | 17:00:06.164 | 1,110 BZ | 10.000 | 11.100,000 | 69.448,000 | 77.014,010 |
| 19.02.2026 | 16:59:08.796 | 1,110 BZ | 10.000 | 11.100,000 | 59.448,000 | 65.914,010 |
| 19.02.2026 | 16:54:36.677 | 1,110 BZ | 2.000 | 2.220,000 | 49.448,000 | 54.814,010 |
| 19.02.2026 | 16:49:53.465 | 1,110 BZ | 9.900 | 10.989,000 | 47.448,000 | 52.594,010 |
| 19.02.2026 | 16:49:32.103 | 1,110 BZ | 9.900 | 10.989,000 | 37.548,000 | 41.605,010 |
| 19.02.2026 | 16:49:12.015 | 1,110 BZ | 9.849 | 10.932,390 | 27.648,000 | 30.616,010 |
| 19.02.2026 | 16:48:54.035 | 1,110 BZ | 1.450 | 1.609,500 | 17.799,000 | 19.683,620 |
| 19.02.2026 | 16:48:08.577 | 1,100 BZ | 2.850 | 3.135,000 | 16.349,000 | 18.074,120 |
| 19.02.2026 | 16:46:18.028 | 1,100 BZ | 200 | 220,000 | 13.499,000 | 14.939,120 |
| 19.02.2026 | 16:44:42.715 | 1,110 BZ | 2.272 | 2.521,920 | 13.299,000 | 14.719,120 |
| 19.02.2026 | 16:42:17.300 | 1,100 BZ | 2.727 | 2.999,700 | 11.027,000 | 12.197,200 |
| 19.02.2026 | 16:41:14.350 | 1,100 BZ | 2.000 | 2.200,000 | 8.300,000 | 9.197,500 |
| 19.02.2026 | 16:41:10.296 | 1,100 BZ | 1.150 | 1.265,000 | 6.300,000 | 6.997,500 |
| 19.02.2026 | 16:37:11.987 | 1,110 BZ | 2.250 | 2.497,500 | 5.150,000 | 5.732,500 |
| 19.02.2026 | 16:35:29.742 | 1,110 BZ | 1.000 | 1.110,000 | 2.900,000 | 3.235,000 |
| 19.02.2026 | 16:33:22.446 | 1,110 BZ | 300 | 333,000 | 1.900,000 | 2.125,000 |
| 19.02.2026 | 16:27:04.853 | 1,120 BZ | 800 | 896,000 | 1.600,000 | 1.792,000 |
| 19.02.2026 | 16:27:00.459 | 1,120 BZ | 800 | 896,000 | 800,000 | 896,000 |
| 19.02.2026 | 09:33:57.304 | 1,070 G | - | - | - | - |
| 18.02.2026 | 09:29:43.815 | 1,010 G | - | - | - | - |