Ether Future 11/2025 (CME) USD/KO/Call [endlos]/VONT
WKN VK7DVW
ISIN DE000VK7DVW9
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 04.11.2025 | 11:30:44.928 | 12,300 G | - | - | 17.690,000 | 217.429,750 |
| 04.11.2025 | 11:19:45.116 | 12,390 BZ | 100 | 1.239,000 | 17.690,000 | 217.429,750 |
| 04.11.2025 | 11:03:58.449 | 12,300 G | - | - | 17.590,000 | 216.190,750 |
| 04.11.2025 | 10:47:39.107 | 12,460 BZ | 40 | 498,400 | 17.590,000 | 216.190,750 |
| 04.11.2025 | 10:33:03.791 | 12,430 BZ | 250 | 3.107,500 | 17.550,000 | 215.692,350 |
| 04.11.2025 | 10:30:53.840 | 12,330 G | - | - | 17.300,000 | 212.584,850 |
| 04.11.2025 | 10:26:20.846 | 12,320 BZ | 400 | 4.928,000 | 17.300,000 | 212.584,850 |
| 04.11.2025 | 10:09:02.767 | 12,290 BZ | 75 | 921,750 | 16.900,000 | 207.656,850 |
| 04.11.2025 | 10:00:37.018 | 12,350 G | - | - | 16.825,000 | 206.735,100 |
| 04.11.2025 | 09:55:28.015 | 12,300 BZ | 1.000 | 12.300,000 | 16.825,000 | 206.735,100 |
| 04.11.2025 | 09:45:00.417 | 12,440 BZ | 25 | 311,000 | 15.825,000 | 194.435,100 |
| 04.11.2025 | 09:43:01.712 | 12,500 BZ | 50 | 625,000 | 15.800,000 | 194.124,100 |
| 04.11.2025 | 09:31:03.472 | 12,340 G | - | - | 15.750,000 | 193.499,100 |
| 04.11.2025 | 09:25:16.534 | 12,330 BZ | 185 | 2.281,050 | 15.750,000 | 193.499,100 |
| 04.11.2025 | 09:25:10.440 | 12,350 G | - | - | 15.565,000 | 191.218,050 |
| 04.11.2025 | 09:08:37.904 | 12,210 BZ | 500 | 6.105,000 | 15.565,000 | 191.218,050 |
| 04.11.2025 | 09:06:59.782 | 12,250 BZ | 250 | 3.062,500 | 15.065,000 | 185.113,050 |
| 04.11.2025 | 09:05:41.812 | 12,270 BZ | 800 | 9.816,000 | 14.815,000 | 182.050,550 |
| 04.11.2025 | 09:00:51.300 | 12,300 G | - | - | 14.015,000 | 172.234,550 |
| 04.11.2025 | 08:55:46.134 | 12,360 BZ | 50 | 618,000 | 14.015,000 | 172.234,550 |
| 04.11.2025 | 08:34:54.081 | 12,300 BZ | 400 | 4.920,000 | 13.965,000 | 171.616,550 |
| 04.11.2025 | 08:31:09.166 | 12,290 G | - | - | 13.565,000 | 166.696,550 |
| 04.11.2025 | 08:20:06.898 | 12,390 BZ | 1.200 | 14.868,000 | 13.565,000 | 166.696,550 |
| 04.11.2025 | 08:10:53.552 | 12,380 BZ | 700 | 8.666,000 | 12.365,000 | 151.828,550 |
| 04.11.2025 | 08:06:00.386 | 12,270 BZ | 11.500 | 141.105,000 | 11.665,000 | 143.162,550 |
| 04.11.2025 | 08:02:10.198 | 12,460 G | - | - | 165,000 | 2.057,550 |
| 04.11.2025 | 08:00:05.611 | 12,470 BZ | 165 | 2.057,550 | 165,000 | 2.057,550 |
| 03.11.2025 | 21:54:07.797 | 13,040 G | - | - | 5.773,000 | 81.566,220 |
| 03.11.2025 | 21:54:07.797 | 13,040 G | - | - | 5.773,000 | 81.566,220 |
| 03.11.2025 | 21:30:10.401 | 13,270 G | - | - | 5.773,000 | 81.566,220 |
| 03.11.2025 | 21:00:10.635 | 13,530 G | - | - | 5.773,000 | 81.566,220 |
| 03.11.2025 | 20:30:11.087 | 13,450 G | - | - | 5.773,000 | 81.566,220 |
| 03.11.2025 | 20:04:46.062 | 13,530 BZ | 50 | 676,500 | 5.773,000 | 81.566,220 |
| 03.11.2025 | 20:00:09.691 | 13,550 G | - | - | 5.723,000 | 80.889,720 |
| 03.11.2025 | 19:30:11.699 | 13,720 G | - | - | 5.723,000 | 80.889,720 |
| 03.11.2025 | 19:29:50.508 | 13,690 BZ | 149 | 2.039,810 | 5.723,000 | 80.889,720 |
| 03.11.2025 | 19:10:21.460 | 13,910 BZ | 10 | 139,100 | 5.574,000 | 78.849,910 |
| 03.11.2025 | 19:00:11.070 | 13,840 G | - | - | 5.564,000 | 78.710,810 |
| 03.11.2025 | 18:40:19.896 | 13,830 BZ | 100 | 1.383,000 | 5.564,000 | 78.710,810 |
| 03.11.2025 | 18:30:11.481 | 13,590 G | - | - | 5.464,000 | 77.327,810 |
| 03.11.2025 | 18:00:31.933 | 13,370 G | - | - | 5.464,000 | 77.327,810 |
| 03.11.2025 | 17:47:51.866 | 13,460 BZ | 50 | 673,000 | 5.464,000 | 77.327,810 |
| 03.11.2025 | 17:30:07.790 | 13,380 G | - | - | 5.414,000 | 76.654,810 |
| 03.11.2025 | 17:13:03.796 | 13,290 BZ | 170 | 2.259,300 | 5.414,000 | 76.654,810 |
| 03.11.2025 | 17:12:53.929 | 13,300 G | - | - | 5.244,000 | 74.395,510 |
| 03.11.2025 | 17:00:18.505 | 13,150 G | - | - | 5.244,000 | 74.395,510 |
| 03.11.2025 | 16:57:08.602 | 13,300 BZ | 300 | 3.990,000 | 5.244,000 | 74.395,510 |
| 03.11.2025 | 16:48:54.565 | 13,230 BZ | 50 | 661,500 | 4.944,000 | 70.405,510 |
| 03.11.2025 | 16:30:17.771 | 13,600 G | - | - | 4.894,000 | 69.744,010 |
| 03.11.2025 | 16:18:27.509 | 14,160 BZ | 100 | 1.416,000 | 4.894,000 | 69.744,010 |
| 03.11.2025 | 16:02:45.910 | 14,430 BZ | 30 | 432,900 | 4.794,000 | 68.328,010 |
| 03.11.2025 | 16:00:17.368 | 14,510 G | - | - | 4.764,000 | 67.895,110 |
| 03.11.2025 | 15:32:31.505 | 14,410 BZ | 10 | 144,100 | 4.764,000 | 67.895,110 |
| 03.11.2025 | 15:30:15.398 | 14,390 G | - | - | 4.754,000 | 67.751,010 |
| 03.11.2025 | 15:00:02.520 | 14,370 G | - | - | 4.754,000 | 67.751,010 |
| 03.11.2025 | 14:30:17.494 | 14,280 G | - | - | 4.754,000 | 67.751,010 |
| 03.11.2025 | 14:12:31.953 | 14,240 BZ | 700 | 9.968,000 | 4.754,000 | 67.751,010 |
| 03.11.2025 | 14:01:24.556 | 14,250 G | - | - | 4.054,000 | 57.783,010 |
| 03.11.2025 | 13:30:19.155 | 14,480 BZ | 35 | 506,800 | 4.054,000 | 57.783,010 |
| 03.11.2025 | 13:30:09.755 | 14,420 G | - | - | 4.019,000 | 57.276,210 |
| 03.11.2025 | 13:11:07.177 | 14,340 BZ | 150 | 2.151,000 | 4.019,000 | 57.276,210 |
| 03.11.2025 | 13:00:15.345 | 14,300 G | - | - | 3.869,000 | 55.125,210 |
| 03.11.2025 | 12:34:15.256 | 14,290 BZ | 500 | 7.145,000 | 3.869,000 | 55.125,210 |
| 03.11.2025 | 12:32:02.084 | 14,270 BZ | 650 | 9.275,500 | 3.369,000 | 47.980,210 |
| 03.11.2025 | 12:30:08.786 | 14,250 G | - | - | 2.719,000 | 38.704,710 |
| 03.11.2025 | 12:19:30.699 | 14,270 BZ | 150 | 2.140,500 | 2.719,000 | 38.704,710 |
| 03.11.2025 | 12:03:10.625 | 14,150 BZ | 35 | 495,250 | 2.569,000 | 36.564,210 |
| 03.11.2025 | 12:01:25.390 | 14,040 G | - | - | 2.534,000 | 36.068,960 |
| 03.11.2025 | 11:30:20.168 | 14,320 G | - | - | 2.534,000 | 36.068,960 |
| 03.11.2025 | 11:18:39.841 | 14,360 BZ | 110 | 1.579,600 | 2.534,000 | 36.068,960 |
| 03.11.2025 | 11:12:26.722 | 14,360 BZ | 400 | 5.744,000 | 2.424,000 | 34.489,360 |
| 03.11.2025 | 10:31:05.066 | 14,320 G | - | - | 2.024,000 | 28.745,360 |
| 03.11.2025 | 10:02:38.707 | 14,340 G | - | - | 2.024,000 | 28.745,360 |
| 03.11.2025 | 09:48:18.852 | 14,120 BZ | 207 | 2.922,840 | 2.024,000 | 28.745,360 |
| 03.11.2025 | 09:46:56.730 | 14,200 BZ | 300 | 4.260,000 | 1.817,000 | 25.822,520 |
| 03.11.2025 | 09:40:32.147 | 14,120 BZ | 240 | 3.388,800 | 1.517,000 | 21.562,520 |
| 03.11.2025 | 09:38:52.187 | 14,130 G | - | - | 1.277,000 | 18.173,720 |
| 03.11.2025 | 09:38:38.493 | 14,200 BZ | 1.000 | 14.200,000 | 1.277,000 | 18.173,720 |
| 03.11.2025 | 09:31:24.759 | 14,200 G | - | - | 277,000 | 3.973,720 |
| 03.11.2025 | 09:13:16.753 | 14,360 BZ | 27 | 387,720 | 277,000 | 3.973,720 |
| 03.11.2025 | 08:35:20.961 | 14,470 BZ | 70 | 1.012,900 | 250,000 | 3.586,000 |
| 03.11.2025 | 08:34:21.990 | 14,450 G | - | - | 180,000 | 2.573,100 |
| 03.11.2025 | 08:15:36.687 | 14,290 BZ | 90 | 1.286,100 | 180,000 | 2.573,100 |
| 03.11.2025 | 08:15:02.406 | 14,300 BZ | 90 | 1.287,000 | 90,000 | 1.287,000 |
| 03.11.2025 | 08:04:08.131 | 14,260 G | - | - | - | - |
| 31.10.2025 | 21:54:23.336 | 15,590 G | - | - | 1.182,000 | 18.148,400 |
| 31.10.2025 | 21:54:23.336 | 15,590 G | - | - | 1.182,000 | 18.148,400 |
| 31.10.2025 | 21:30:26.111 | 15,830 G | - | - | 1.182,000 | 18.148,400 |
| 31.10.2025 | 21:00:33.633 | 15,810 G | - | - | 1.182,000 | 18.148,400 |
| 31.10.2025 | 20:30:34.555 | 15,760 G | - | - | 1.182,000 | 18.148,400 |
| 31.10.2025 | 20:00:42.058 | 15,510 G | - | - | 1.182,000 | 18.148,400 |
| 31.10.2025 | 19:35:30.274 | 15,200 BZ | 50 | 760,000 | 1.182,000 | 18.148,400 |
| 31.10.2025 | 19:30:36.555 | 15,260 G | - | - | 1.132,000 | 17.388,400 |
| 31.10.2025 | 19:00:43.451 | 15,330 G | - | - | 1.132,000 | 17.388,400 |
| 31.10.2025 | 18:30:40.022 | 15,260 G | - | - | 1.132,000 | 17.388,400 |
| 31.10.2025 | 18:03:17.361 | 15,290 BZ | 90 | 1.376,100 | 1.132,000 | 17.388,400 |
| 31.10.2025 | 18:01:55.532 | 15,230 G | - | - | 1.042,000 | 16.012,300 |
| 31.10.2025 | 17:51:31.786 | 15,280 BZ | 250 | 3.820,000 | 1.042,000 | 16.012,300 |
| 31.10.2025 | 17:50:30.759 | 15,400 BZ | 32 | 492,800 | 792,000 | 12.192,300 |
| 31.10.2025 | 17:30:27.536 | 15,590 G | - | - | 760,000 | 11.699,500 |