NASDAQ 100/OS/Put [25500]/VONT
WKN VK94L0
ISIN DE000VK94L05
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 25.02.2026 | 09:43:25.380 | 1,960 BZ | 500 | 980,000 | 17.309,000 | 34.211,770 |
| 25.02.2026 | 09:34:33.945 | 1,970 BZ | 5.000 | 9.850,000 | 16.809,000 | 33.231,770 |
| 25.02.2026 | 09:32:04.517 | 1,980 BZ | 252 | 498,960 | 11.809,000 | 23.381,770 |
| 25.02.2026 | 09:24:42.500 | 1,970 BZ | 505 | 994,850 | 11.557,000 | 22.882,810 |
| 25.02.2026 | 09:00:43.971 | 1,970 G | - | - | 11.052,000 | 21.887,960 |
| 25.02.2026 | 09:00:25.214 | 1,980 BZ | 1.000 | 1.980,000 | 11.052,000 | 21.887,960 |
| 25.02.2026 | 09:00:11.861 | 1,990 BZ | 500 | 995,000 | 10.052,000 | 19.907,960 |
| 25.02.2026 | 08:00:56.164 | 1,980 BZ | 9.552 | 18.912,960 | 9.552,000 | 18.912,960 |
| 24.02.2026 | 21:57:46.714 | 1,990 BZ | 300 | 597,000 | 1.430.292,000 | 2.879.060,160 |
| 24.02.2026 | 21:57:46.714 | 1,990 BZ | 300 | 597,000 | 1.430.292,000 | 2.879.060,160 |
| 24.02.2026 | 21:57:46.714 | 1,990 BZ | 300 | 597,000 | 1.430.292,000 | 2.879.060,160 |
| 24.02.2026 | 21:57:46.714 | 1,990 BZ | 300 | 597,000 | 1.430.292,000 | 2.879.060,160 |
| 24.02.2026 | 21:50:56.840 | 1,980 BZ | 10.000 | 19.800,000 | 1.429.992,000 | 2.878.463,160 |
| 24.02.2026 | 21:50:56.840 | 1,980 BZ | 10.000 | 19.800,000 | 1.429.992,000 | 2.878.463,160 |
| 24.02.2026 | 21:48:57.365 | 1,990 BZ | 500 | 995,000 | 1.419.992,000 | 2.858.663,160 |
| 24.02.2026 | 21:48:57.365 | 1,990 BZ | 500 | 995,000 | 1.419.992,000 | 2.858.663,160 |
| 24.02.2026 | 21:47:25.245 | 1,990 BZ | 200 | 398,000 | 1.419.492,000 | 2.857.668,160 |
| 24.02.2026 | 21:47:25.245 | 1,990 BZ | 200 | 398,000 | 1.419.492,000 | 2.857.668,160 |
| 24.02.2026 | 21:42:52.641 | 2,000 BZ | 4.450 | 8.900,000 | 1.419.292,000 | 2.857.270,160 |
| 24.02.2026 | 21:42:52.641 | 2,000 BZ | 4.450 | 8.900,000 | 1.419.292,000 | 2.857.270,160 |
| 24.02.2026 | 21:38:10.054 | 2,000 BZ | 400 | 800,000 | 1.414.842,000 | 2.848.370,160 |
| 24.02.2026 | 21:38:10.054 | 2,000 BZ | 400 | 800,000 | 1.414.842,000 | 2.848.370,160 |
| 24.02.2026 | 21:37:35.317 | 2,000 BZ | 1.250 | 2.500,000 | 1.414.442,000 | 2.847.570,160 |
| 24.02.2026 | 21:37:35.317 | 2,000 BZ | 1.250 | 2.500,000 | 1.414.442,000 | 2.847.570,160 |
| 24.02.2026 | 21:24:51.765 | 2,000 BZ | 2.000 | 4.000,000 | 1.413.192,000 | 2.845.070,160 |
| 24.02.2026 | 21:24:51.765 | 2,000 BZ | 2.000 | 4.000,000 | 1.413.192,000 | 2.845.070,160 |
| 24.02.2026 | 21:19:52.766 | 2,000 BZ | 1.002 | 2.004,000 | 1.411.192,000 | 2.841.070,160 |
| 24.02.2026 | 21:19:52.766 | 2,000 BZ | 1.002 | 2.004,000 | 1.411.192,000 | 2.841.070,160 |
| 24.02.2026 | 21:14:38.522 | 2,000 BZ | 1.667 | 3.334,000 | 1.410.190,000 | 2.839.066,160 |
| 24.02.2026 | 21:14:38.522 | 2,000 BZ | 1.667 | 3.334,000 | 1.410.190,000 | 2.839.066,160 |
| 24.02.2026 | 21:12:17.503 | 2,000 BZ | 800 | 1.600,000 | 1.408.523,000 | 2.835.732,160 |
| 24.02.2026 | 21:12:17.503 | 2,000 BZ | 800 | 1.600,000 | 1.408.523,000 | 2.835.732,160 |
| 24.02.2026 | 21:11:09.081 | 2,000 BZ | 800 | 1.600,000 | 1.407.723,000 | 2.834.132,160 |
| 24.02.2026 | 21:11:09.081 | 2,000 BZ | 800 | 1.600,000 | 1.407.723,000 | 2.834.132,160 |
| 24.02.2026 | 21:10:27.865 | 2,000 BZ | 300 | 600,000 | 1.406.923,000 | 2.832.532,160 |
| 24.02.2026 | 21:10:27.865 | 2,000 BZ | 300 | 600,000 | 1.406.923,000 | 2.832.532,160 |
| 24.02.2026 | 21:07:24.239 | 2,000 BZ | 1.500 | 3.000,000 | 1.406.623,000 | 2.831.932,160 |
| 24.02.2026 | 21:07:24.239 | 2,000 BZ | 1.500 | 3.000,000 | 1.406.623,000 | 2.831.932,160 |
| 24.02.2026 | 21:05:07.603 | 2,000 BZ | 999 | 1.998,000 | 1.405.123,000 | 2.828.932,160 |
| 24.02.2026 | 21:05:07.603 | 2,000 BZ | 999 | 1.998,000 | 1.405.123,000 | 2.828.932,160 |
| 24.02.2026 | 21:00:09.026 | 2,000 BZ | 2.500 | 5.000,000 | 1.404.124,000 | 2.826.934,160 |
| 24.02.2026 | 21:00:09.026 | 2,000 BZ | 2.500 | 5.000,000 | 1.404.124,000 | 2.826.934,160 |
| 24.02.2026 | 20:50:43.183 | 1,990 BZ | 900 | 1.791,000 | 1.401.624,000 | 2.821.934,160 |
| 24.02.2026 | 20:50:43.183 | 1,990 BZ | 900 | 1.791,000 | 1.401.624,000 | 2.821.934,160 |
| 24.02.2026 | 20:46:53.398 | 2,000 BZ | 1.150 | 2.300,000 | 1.400.724,000 | 2.820.143,160 |
| 24.02.2026 | 20:46:53.398 | 2,000 BZ | 1.150 | 2.300,000 | 1.400.724,000 | 2.820.143,160 |
| 24.02.2026 | 20:39:54.002 | 2,000 BZ | 3.000 | 6.000,000 | 1.399.574,000 | 2.817.843,160 |
| 24.02.2026 | 20:39:54.002 | 2,000 BZ | 3.000 | 6.000,000 | 1.399.574,000 | 2.817.843,160 |
| 24.02.2026 | 20:38:19.451 | 2,000 BZ | 800 | 1.600,000 | 1.396.574,000 | 2.811.843,160 |
| 24.02.2026 | 20:38:19.451 | 2,000 BZ | 800 | 1.600,000 | 1.396.574,000 | 2.811.843,160 |
| 24.02.2026 | 20:35:30.979 | 2,000 BZ | 549 | 1.098,000 | 1.395.774,000 | 2.810.243,160 |
| 24.02.2026 | 20:35:30.979 | 2,000 BZ | 549 | 1.098,000 | 1.395.774,000 | 2.810.243,160 |
| 24.02.2026 | 20:33:08.516 | 2,000 BZ | 1.250 | 2.500,000 | 1.395.225,000 | 2.809.145,160 |
| 24.02.2026 | 20:33:08.516 | 2,000 BZ | 1.250 | 2.500,000 | 1.395.225,000 | 2.809.145,160 |
| 24.02.2026 | 20:23:21.957 | 2,000 BZ | 800 | 1.600,000 | 1.393.975,000 | 2.806.645,160 |
| 24.02.2026 | 20:23:21.957 | 2,000 BZ | 800 | 1.600,000 | 1.393.975,000 | 2.806.645,160 |
| 24.02.2026 | 20:19:46.962 | 2,000 BZ | 245 | 490,000 | 1.393.175,000 | 2.805.045,160 |
| 24.02.2026 | 20:19:46.962 | 2,000 BZ | 245 | 490,000 | 1.393.175,000 | 2.805.045,160 |
| 24.02.2026 | 20:13:32.123 | 2,000 BZ | 1.000 | 2.000,000 | 1.392.930,000 | 2.804.555,160 |
| 24.02.2026 | 20:13:32.123 | 2,000 BZ | 1.000 | 2.000,000 | 1.392.930,000 | 2.804.555,160 |
| 24.02.2026 | 20:12:23.399 | 2,000 BZ | 790 | 1.580,000 | 1.391.930,000 | 2.802.555,160 |
| 24.02.2026 | 20:12:23.399 | 2,000 BZ | 790 | 1.580,000 | 1.391.930,000 | 2.802.555,160 |
| 24.02.2026 | 20:11:39.734 | 1,990 BZ | 250 | 497,500 | 1.391.140,000 | 2.800.975,160 |
| 24.02.2026 | 20:11:39.734 | 1,990 BZ | 250 | 497,500 | 1.391.140,000 | 2.800.975,160 |
| 24.02.2026 | 20:06:24.277 | 1,990 BZ | 1.000 | 1.990,000 | 1.390.890,000 | 2.800.477,660 |
| 24.02.2026 | 20:06:24.277 | 1,990 BZ | 1.000 | 1.990,000 | 1.390.890,000 | 2.800.477,660 |
| 24.02.2026 | 20:05:39.580 | 1,990 BZ | 500 | 995,000 | 1.389.890,000 | 2.798.487,660 |
| 24.02.2026 | 20:05:39.580 | 1,990 BZ | 500 | 995,000 | 1.389.890,000 | 2.798.487,660 |
| 24.02.2026 | 20:04:36.410 | 1,990 BZ | 1.000 | 1.990,000 | 1.389.390,000 | 2.797.492,660 |
| 24.02.2026 | 20:04:36.410 | 1,990 BZ | 1.000 | 1.990,000 | 1.389.390,000 | 2.797.492,660 |
| 24.02.2026 | 20:03:52.234 | 1,990 BZ | 979 | 1.948,210 | 1.388.390,000 | 2.795.502,660 |
| 24.02.2026 | 20:03:52.234 | 1,990 BZ | 979 | 1.948,210 | 1.388.390,000 | 2.795.502,660 |
| 24.02.2026 | 20:00:44.775 | 1,990 BZ | 1.000 | 1.990,000 | 1.387.411,000 | 2.793.554,450 |
| 24.02.2026 | 20:00:44.775 | 1,990 BZ | 1.000 | 1.990,000 | 1.387.411,000 | 2.793.554,450 |
| 24.02.2026 | 19:59:32.327 | 1,990 BZ | 65 | 129,350 | 1.386.411,000 | 2.791.564,450 |
| 24.02.2026 | 19:59:32.327 | 1,990 BZ | 65 | 129,350 | 1.386.411,000 | 2.791.564,450 |
| 24.02.2026 | 19:56:57.795 | 1,990 BZ | 250 | 497,500 | 1.386.346,000 | 2.791.435,100 |
| 24.02.2026 | 19:56:57.795 | 1,990 BZ | 250 | 497,500 | 1.386.346,000 | 2.791.435,100 |
| 24.02.2026 | 19:53:47.591 | 1,990 BZ | 500 | 995,000 | 1.386.096,000 | 2.790.937,600 |
| 24.02.2026 | 19:53:47.591 | 1,990 BZ | 500 | 995,000 | 1.386.096,000 | 2.790.937,600 |
| 24.02.2026 | 19:51:15.799 | 1,990 BZ | 500 | 995,000 | 1.385.596,000 | 2.789.942,600 |
| 24.02.2026 | 19:51:15.799 | 1,990 BZ | 500 | 995,000 | 1.385.596,000 | 2.789.942,600 |
| 24.02.2026 | 19:46:56.954 | 1,990 BZ | 500 | 995,000 | 1.385.096,000 | 2.788.947,600 |
| 24.02.2026 | 19:46:56.954 | 1,990 BZ | 500 | 995,000 | 1.385.096,000 | 2.788.947,600 |
| 24.02.2026 | 19:09:48.987 | 1,990 BZ | 2.500 | 4.975,000 | 1.373.397,000 | 2.765.666,590 |
| 24.02.2026 | 19:09:48.987 | 1,990 BZ | 2.500 | 4.975,000 | 1.373.397,000 | 2.765.666,590 |
| 24.02.2026 | 18:33:40.958 | 1,980 BZ | 240 | 475,200 | 1.348.751,000 | 2.716.659,310 |
| 24.02.2026 | 18:33:40.958 | 1,980 BZ | 240 | 475,200 | 1.348.751,000 | 2.716.659,310 |
| 24.02.2026 | 18:30:12.524 | 1,980 BZ | 3.500 | 6.930,000 | 1.348.511,000 | 2.716.184,110 |
| 24.02.2026 | 18:30:12.524 | 1,980 BZ | 3.500 | 6.930,000 | 1.348.511,000 | 2.716.184,110 |
| 24.02.2026 | 18:29:54.894 | 1,980 BZ | 167 | 330,660 | 1.345.011,000 | 2.709.254,110 |
| 24.02.2026 | 18:29:54.894 | 1,980 BZ | 167 | 330,660 | 1.345.011,000 | 2.709.254,110 |
| 24.02.2026 | 18:29:35.554 | 1,980 BZ | 250 | 495,000 | 1.344.844,000 | 2.708.923,450 |
| 24.02.2026 | 18:29:35.554 | 1,980 BZ | 250 | 495,000 | 1.344.844,000 | 2.708.923,450 |
| 24.02.2026 | 18:28:06.178 | 1,980 BZ | 3.000 | 5.940,000 | 1.344.594,000 | 2.708.428,450 |
| 24.02.2026 | 18:28:06.178 | 1,980 BZ | 3.000 | 5.940,000 | 1.344.594,000 | 2.708.428,450 |
| 24.02.2026 | 18:26:39.287 | 1,980 BZ | 333 | 659,340 | 1.341.594,000 | 2.702.488,450 |
| 24.02.2026 | 18:26:39.287 | 1,980 BZ | 333 | 659,340 | 1.341.594,000 | 2.702.488,450 |
| 24.02.2026 | 18:26:13.763 | 1,980 BZ | 400 | 792,000 | 1.341.261,000 | 2.701.829,110 |
| 24.02.2026 | 18:26:13.763 | 1,980 BZ | 400 | 792,000 | 1.341.261,000 | 2.701.829,110 |