Ether Future 02/2026 (CME) USD/KO/Call [endlos]/VONT
WKN VK085J
ISIN DE000VK085J4
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 30.01.2026 | 21:54:09.415 | 9,350 G | - | - | 76.137,000 | 747.094,770 |
| 30.01.2026 | 21:54:09.415 | 9,350 G | - | - | 76.137,000 | 747.094,770 |
| 30.01.2026 | 21:43:25.508 | 9,360 BZ | 255 | 2.386,800 | 76.137,000 | 747.094,770 |
| 30.01.2026 | 21:30:08.151 | 9,420 G | - | - | 75.882,000 | 744.707,970 |
| 30.01.2026 | 21:00:13.247 | 9,870 G | - | - | 75.882,000 | 744.707,970 |
| 30.01.2026 | 20:59:43.017 | 9,890 BZ | 13 | 128,570 | 75.882,000 | 744.707,970 |
| 30.01.2026 | 20:55:39.453 | 9,970 BZ | 26 | 259,220 | 75.869,000 | 744.579,400 |
| 30.01.2026 | 20:45:30.504 | 9,890 BZ | 60 | 593,400 | 75.843,000 | 744.320,180 |
| 30.01.2026 | 20:39:57.284 | 9,910 BZ | 100 | 991,000 | 75.783,000 | 743.726,780 |
| 30.01.2026 | 20:30:13.125 | 9,960 G | - | - | 75.683,000 | 742.735,780 |
| 30.01.2026 | 20:15:31.466 | 9,890 BZ | 6 | 59,340 | 75.683,000 | 742.735,780 |
| 30.01.2026 | 20:00:11.744 | 9,860 G | - | - | 75.677,000 | 742.676,440 |
| 30.01.2026 | 19:52:59.696 | 9,740 BZ | 95 | 925,300 | 75.677,000 | 742.676,440 |
| 30.01.2026 | 19:47:32.021 | 9,750 BZ | 52 | 507,000 | 75.582,000 | 741.751,140 |
| 30.01.2026 | 19:30:15.645 | 9,380 G | - | - | 75.530,000 | 741.244,140 |
| 30.01.2026 | 19:29:08.178 | 9,260 BZ | 170 | 1.574,200 | 75.530,000 | 741.244,140 |
| 30.01.2026 | 19:15:49.353 | 9,430 BZ | 50 | 471,500 | 75.360,000 | 739.669,940 |
| 30.01.2026 | 19:00:19.067 | 9,610 G | - | - | 75.310,000 | 739.198,440 |
| 30.01.2026 | 18:59:01.921 | 9,630 BZ | 180 | 1.733,400 | 75.310,000 | 739.198,440 |
| 30.01.2026 | 18:30:18.312 | 9,770 G | - | - | 75.130,000 | 737.465,040 |
| 30.01.2026 | 18:08:41.160 | 9,570 BZ | 116 | 1.110,120 | 75.130,000 | 737.465,040 |
| 30.01.2026 | 17:58:34.627 | 9,700 BZ | 55 | 533,500 | 75.014,000 | 736.354,920 |
| 30.01.2026 | 17:49:18.507 | 9,760 BZ | 100 | 976,000 | 74.959,000 | 735.821,420 |
| 30.01.2026 | 17:37:03.883 | 9,780 BZ | 30 | 293,400 | 74.859,000 | 734.845,420 |
| 30.01.2026 | 17:35:54.527 | 9,780 BZ | 6 | 58,680 | 74.829,000 | 734.552,020 |
| 30.01.2026 | 17:30:59.084 | 9,790 G | - | - | 74.823,000 | 734.493,340 |
| 30.01.2026 | 17:30:35.804 | 9,820 BZ | 80 | 785,600 | 74.823,000 | 734.493,340 |
| 30.01.2026 | 17:28:00.166 | 9,770 BZ | 223 | 2.178,710 | 74.743,000 | 733.707,740 |
| 30.01.2026 | 17:00:27.351 | 9,730 G | - | - | 74.520,000 | 731.529,030 |
| 30.01.2026 | 16:32:06.040 | 9,500 BZ | 60 | 570,000 | 74.520,000 | 731.529,030 |
| 30.01.2026 | 16:30:52.133 | 9,570 G | - | - | 74.460,000 | 730.959,030 |
| 30.01.2026 | 16:24:54.046 | 9,710 BZ | 67 | 650,570 | 74.460,000 | 730.959,030 |
| 30.01.2026 | 16:24:01.637 | 9,800 BZ | 30 | 294,000 | 74.393,000 | 730.308,460 |
| 30.01.2026 | 16:18:14.626 | 9,800 BZ | 450 | 4.410,000 | 74.363,000 | 730.014,460 |
| 30.01.2026 | 16:01:18.082 | 9,790 G | - | - | 73.913,000 | 725.604,460 |
| 30.01.2026 | 15:54:24.100 | 9,760 BZ | 132 | 1.288,320 | 73.913,000 | 725.604,460 |
| 30.01.2026 | 15:45:32.325 | 10,000 BZ | 400 | 4.000,000 | 73.781,000 | 724.316,140 |
| 30.01.2026 | 15:43:21.961 | 10,000 BZ | 70 | 700,000 | 73.381,000 | 720.316,140 |
| 30.01.2026 | 15:32:03.734 | 9,740 BZ | 25 | 243,500 | 73.311,000 | 719.616,140 |
| 30.01.2026 | 15:31:07.365 | 9,790 BZ | 50 | 489,500 | 73.286,000 | 719.372,640 |
| 30.01.2026 | 15:28:13.100 | 9,780 BZ | 255 | 2.493,900 | 73.236,000 | 718.883,140 |
| 30.01.2026 | 15:22:15.878 | 9,830 BZ | 65 | 638,950 | 72.981,000 | 716.389,240 |
| 30.01.2026 | 15:18:05.877 | 9,820 BZ | 50 | 491,000 | 72.916,000 | 715.750,290 |
| 30.01.2026 | 15:04:00.069 | 9,780 BZ | 1.000 | 9.780,000 | 72.866,000 | 715.259,290 |
| 30.01.2026 | 15:00:26.605 | 9,750 G | - | - | 71.866,000 | 705.479,290 |
| 30.01.2026 | 14:42:08.393 | 9,770 BZ | 2.000 | 19.540,000 | 71.866,000 | 705.479,290 |
| 30.01.2026 | 14:38:08.169 | 9,810 BZ | 1.400 | 13.734,000 | 69.866,000 | 685.939,290 |
| 30.01.2026 | 14:36:33.735 | 9,830 BZ | 10 | 98,300 | 68.466,000 | 672.205,290 |
| 30.01.2026 | 14:33:11.870 | 9,800 BZ | 30 | 294,000 | 68.456,000 | 672.106,990 |
| 30.01.2026 | 14:30:54.880 | 9,740 G | - | - | 68.426,000 | 671.812,990 |
| 30.01.2026 | 14:30:54.399 | 9,740 BZ | 35 | 340,900 | 68.426,000 | 671.812,990 |
| 30.01.2026 | 14:30:28.909 | 9,690 BZ | 100 | 969,000 | 68.391,000 | 671.472,090 |
| 30.01.2026 | 14:27:59.585 | 9,780 BZ | 92 | 899,760 | 68.291,000 | 670.503,090 |
| 30.01.2026 | 14:23:13.488 | 9,810 BZ | 250 | 2.452,500 | 68.199,000 | 669.603,330 |
| 30.01.2026 | 14:22:54.403 | 9,800 BZ | 150 | 1.470,000 | 67.949,000 | 667.150,830 |
| 30.01.2026 | 14:08:30.632 | 9,790 BZ | 82 | 802,780 | 67.799,000 | 665.680,830 |
| 30.01.2026 | 14:01:29.014 | 9,840 G | - | - | 67.717,000 | 664.878,050 |
| 30.01.2026 | 13:55:58.100 | 9,820 BZ | 34 | 333,880 | 67.717,000 | 664.878,050 |
| 30.01.2026 | 13:55:23.522 | 9,830 BZ | 20 | 196,600 | 67.683,000 | 664.544,170 |
| 30.01.2026 | 13:55:16.053 | 9,830 BZ | 224 | 2.201,920 | 67.663,000 | 664.347,570 |
| 30.01.2026 | 13:44:49.903 | 9,900 BZ | 1.000 | 9.900,000 | 67.439,000 | 662.145,650 |
| 30.01.2026 | 13:37:13.303 | 9,860 BZ | 450 | 4.437,000 | 66.439,000 | 652.245,650 |
| 30.01.2026 | 13:36:19.586 | 9,850 BZ | 32 | 315,200 | 65.989,000 | 647.808,650 |
| 30.01.2026 | 13:29:16.136 | 9,850 BZ | 33 | 325,050 | 65.957,000 | 647.493,450 |
| 30.01.2026 | 13:27:33.647 | 9,830 BZ | 100 | 983,000 | 65.924,000 | 647.168,400 |
| 30.01.2026 | 13:27:30.348 | 9,840 BZ | 19 | 186,960 | 65.824,000 | 646.185,400 |
| 30.01.2026 | 13:15:56.599 | 9,900 BZ | 40 | 396,000 | 65.805,000 | 645.998,440 |
| 30.01.2026 | 13:13:04.569 | 9,940 BZ | 18 | 178,920 | 65.765,000 | 645.602,440 |
| 30.01.2026 | 13:01:31.436 | 10,000 G | - | - | 65.747,000 | 645.423,520 |
| 30.01.2026 | 12:54:20.950 | 10,000 BZ | 485 | 4.850,000 | 65.747,000 | 645.423,520 |
| 30.01.2026 | 12:52:00.207 | 9,870 BZ | 16 | 157,920 | 65.262,000 | 640.573,520 |
| 30.01.2026 | 12:49:34.311 | 9,800 BZ | 13 | 127,400 | 65.246,000 | 640.415,600 |
| 30.01.2026 | 12:47:56.436 | 9,820 BZ | 26 | 255,320 | 65.233,000 | 640.288,200 |
| 30.01.2026 | 12:47:45.524 | 9,820 BZ | 100 | 982,000 | 65.207,000 | 640.032,880 |
| 30.01.2026 | 12:45:36.431 | 9,820 BZ | 150 | 1.473,000 | 65.107,000 | 639.050,880 |
| 30.01.2026 | 12:44:36.282 | 9,820 BZ | 200 | 1.964,000 | 64.957,000 | 637.577,880 |
| 30.01.2026 | 12:41:08.846 | 9,820 BZ | 200 | 1.964,000 | 64.757,000 | 635.613,880 |
| 30.01.2026 | 12:36:42.004 | 9,810 BZ | 130 | 1.275,300 | 64.557,000 | 633.649,880 |
| 30.01.2026 | 12:36:03.398 | 9,810 BZ | 70 | 686,700 | 64.427,000 | 632.374,580 |
| 30.01.2026 | 12:30:46.858 | 9,800 G | - | - | 64.357,000 | 631.687,880 |
| 30.01.2026 | 12:27:00.319 | 9,810 BZ | 64 | 627,840 | 64.357,000 | 631.687,880 |
| 30.01.2026 | 12:26:50.478 | 9,810 BZ | 39 | 382,590 | 64.293,000 | 631.060,040 |
| 30.01.2026 | 12:25:51.247 | 9,820 BZ | 10 | 98,200 | 64.254,000 | 630.677,450 |
| 30.01.2026 | 12:25:10.784 | 9,820 BZ | 63 | 618,660 | 64.244,000 | 630.579,250 |
| 30.01.2026 | 12:23:33.112 | 9,820 BZ | 60 | 589,200 | 64.181,000 | 629.960,590 |
| 30.01.2026 | 12:20:38.553 | 9,790 BZ | 69 | 675,510 | 64.121,000 | 629.371,390 |
| 30.01.2026 | 12:19:43.457 | 9,810 BZ | 66 | 647,460 | 64.052,000 | 628.695,880 |
| 30.01.2026 | 12:15:12.491 | 9,790 BZ | 7 | 68,530 | 63.986,000 | 628.048,420 |
| 30.01.2026 | 12:13:17.845 | 9,790 BZ | 50 | 489,500 | 63.979,000 | 627.979,890 |
| 30.01.2026 | 12:07:38.613 | 9,790 BZ | 65 | 636,350 | 63.929,000 | 627.490,390 |
| 30.01.2026 | 12:00:55.829 | 9,780 G | - | - | 63.864,000 | 626.854,040 |
| 30.01.2026 | 11:59:12.262 | 9,780 BZ | 50 | 489,000 | 63.864,000 | 626.854,040 |
| 30.01.2026 | 11:57:49.190 | 9,780 BZ | 65 | 635,700 | 63.814,000 | 626.365,040 |
| 30.01.2026 | 11:47:36.443 | 9,740 BZ | 80 | 779,200 | 63.749,000 | 625.729,340 |
| 30.01.2026 | 11:47:34.073 | 9,740 BZ | 30 | 292,200 | 63.669,000 | 624.950,140 |
| 30.01.2026 | 11:45:42.136 | 9,720 BZ | 20 | 194,400 | 63.639,000 | 624.657,940 |
| 30.01.2026 | 11:37:21.841 | 9,750 BZ | 75 | 731,250 | 63.619,000 | 624.463,540 |
| 30.01.2026 | 11:31:28.536 | 9,730 BZ | 100 | 973,000 | 63.544,000 | 623.732,290 |
| 30.01.2026 | 11:30:13.935 | 9,720 BZ | 500 | 4.860,000 | 63.444,000 | 622.759,290 |
| 30.01.2026 | 11:29:44.906 | 9,720 BZ | 50 | 486,000 | 62.944,000 | 617.899,290 |