NASDAQ 100/OS/Put [25500]/VONT
WKN VK94L0
ISIN DE000VK94L05
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 15.04.2026 | 21:01:00.992 | 1,240 G | - | - | 861.933,000 | 1.113.184,010 |
| 15.04.2026 | 20:59:56.147 | 1,240 BZ | 400 | 496,000 | 861.933,000 | 1.113.184,010 |
| 15.04.2026 | 20:41:54.613 | 1,250 BZ | 500 | 625,000 | 861.533,000 | 1.112.688,010 |
| 15.04.2026 | 20:31:49.902 | 1,250 BZ | 2.000 | 2.500,000 | 861.033,000 | 1.112.063,010 |
| 15.04.2026 | 20:31:14.469 | 1,260 G | - | - | 859.033,000 | 1.109.563,010 |
| 15.04.2026 | 20:19:52.787 | 1,260 BZ | 336 | 423,360 | 859.033,000 | 1.109.563,010 |
| 15.04.2026 | 20:03:48.688 | 1,270 BZ | 170 | 215,900 | 858.697,000 | 1.109.139,650 |
| 15.04.2026 | 20:02:42.574 | 1,270 BZ | 100 | 127,000 | 858.527,000 | 1.108.923,750 |
| 15.04.2026 | 20:01:29.935 | 1,280 G | - | - | 858.427,000 | 1.108.796,750 |
| 15.04.2026 | 20:00:44.953 | 1,280 BZ | 400 | 512,000 | 858.427,000 | 1.108.796,750 |
| 15.04.2026 | 19:49:43.226 | 1,270 BZ | 430 | 546,100 | 858.027,000 | 1.108.284,750 |
| 15.04.2026 | 19:40:27.868 | 1,270 BZ | 275 | 349,250 | 857.597,000 | 1.107.738,650 |
| 15.04.2026 | 19:30:42.991 | 1,270 G | - | - | 857.322,000 | 1.107.389,400 |
| 15.04.2026 | 19:29:57.116 | 1,280 BZ | 167 | 213,760 | 857.322,000 | 1.107.389,400 |
| 15.04.2026 | 19:28:00.065 | 1,280 BZ | 1.500 | 1.920,000 | 857.155,000 | 1.107.175,640 |
| 15.04.2026 | 19:21:54.475 | 1,280 BZ | 1.400 | 1.792,000 | 855.655,000 | 1.105.255,640 |
| 15.04.2026 | 19:20:15.136 | 1,280 BZ | 166 | 212,480 | 854.255,000 | 1.103.463,640 |
| 15.04.2026 | 19:17:27.858 | 1,280 BZ | 2.000 | 2.560,000 | 854.089,000 | 1.103.251,160 |
| 15.04.2026 | 19:12:50.092 | 1,280 BZ | 800 | 1.024,000 | 852.089,000 | 1.100.691,160 |
| 15.04.2026 | 19:10:48.061 | 1,280 BZ | 100 | 128,000 | 851.289,000 | 1.099.667,160 |
| 15.04.2026 | 19:04:36.871 | 1,290 BZ | 160 | 206,400 | 851.189,000 | 1.099.539,160 |
| 15.04.2026 | 19:04:26.194 | 1,290 BZ | 700 | 903,000 | 851.029,000 | 1.099.332,760 |
| 15.04.2026 | 19:03:17.460 | 1,290 BZ | 1.000 | 1.290,000 | 850.329,000 | 1.098.429,760 |
| 15.04.2026 | 19:02:22.951 | 1,290 BZ | 280 | 361,200 | 849.329,000 | 1.097.139,760 |
| 15.04.2026 | 19:01:07.259 | 1,290 G | - | - | 849.049,000 | 1.096.778,560 |
| 15.04.2026 | 19:00:02.120 | 1,290 BZ | 258 | 332,820 | 849.049,000 | 1.096.778,560 |
| 15.04.2026 | 18:53:32.100 | 1,300 BZ | 7.380 | 9.594,000 | 848.791,000 | 1.096.445,740 |
| 15.04.2026 | 18:51:52.988 | 1,290 BZ | 200 | 258,000 | 841.411,000 | 1.086.851,740 |
| 15.04.2026 | 18:49:16.376 | 1,290 BZ | 750 | 967,500 | 841.211,000 | 1.086.593,740 |
| 15.04.2026 | 18:48:11.730 | 1,290 BZ | 1.666 | 2.149,140 | 840.461,000 | 1.085.626,240 |
| 15.04.2026 | 18:47:33.031 | 1,290 BZ | 1.100 | 1.419,000 | 838.795,000 | 1.083.477,100 |
| 15.04.2026 | 18:43:03.456 | 1,290 BZ | 188 | 242,520 | 837.695,000 | 1.082.058,100 |
| 15.04.2026 | 18:39:45.370 | 1,280 BZ | 40.574 | 51.934,720 | 837.507,000 | 1.081.815,580 |
| 15.04.2026 | 18:37:47.319 | 1,270 BZ | 340 | 431,800 | 796.933,000 | 1.029.880,860 |
| 15.04.2026 | 18:37:27.610 | 1,270 BZ | 1.160 | 1.473,200 | 796.593,000 | 1.029.449,060 |
| 15.04.2026 | 18:34:35.920 | 1,270 BZ | 400 | 508,000 | 795.433,000 | 1.027.975,860 |
| 15.04.2026 | 18:33:24.437 | 1,270 BZ | 1.000 | 1.270,000 | 795.033,000 | 1.027.467,860 |
| 15.04.2026 | 18:32:43.553 | 1,270 BZ | 1.886 | 2.395,220 | 794.033,000 | 1.026.197,860 |
| 15.04.2026 | 18:31:18.489 | 1,270 G | - | - | 792.147,000 | 1.023.802,640 |
| 15.04.2026 | 18:29:24.603 | 1,270 BZ | 2.400 | 3.048,000 | 792.147,000 | 1.023.802,640 |
| 15.04.2026 | 18:26:25.062 | 1,260 BZ | 700 | 882,000 | 789.747,000 | 1.020.754,640 |
| 15.04.2026 | 18:26:11.880 | 1,260 BZ | 120 | 151,200 | 789.047,000 | 1.019.872,640 |
| 15.04.2026 | 18:24:59.549 | 1,260 BZ | 500 | 630,000 | 788.927,000 | 1.019.721,440 |
| 15.04.2026 | 18:23:19.331 | 1,260 BZ | 300 | 378,000 | 788.427,000 | 1.019.091,440 |
| 15.04.2026 | 18:22:41.909 | 1,260 BZ | 375 | 472,500 | 788.127,000 | 1.018.713,440 |
| 15.04.2026 | 18:21:19.635 | 1,260 BZ | 1.000 | 1.260,000 | 787.752,000 | 1.018.240,940 |
| 15.04.2026 | 18:21:07.556 | 1,260 BZ | 1.400 | 1.764,000 | 786.752,000 | 1.016.980,940 |
| 15.04.2026 | 18:18:37.005 | 1,260 BZ | 900 | 1.134,000 | 785.352,000 | 1.015.216,940 |
| 15.04.2026 | 18:16:14.830 | 1,260 G | - | - | 784.452,000 | 1.014.082,940 |
| 15.04.2026 | 18:14:01.276 | 1,260 BZ | 500 | 630,000 | 784.452,000 | 1.014.082,940 |
| 15.04.2026 | 18:10:11.474 | 1,270 BZ | 300 | 381,000 | 783.952,000 | 1.013.452,940 |
| 15.04.2026 | 18:09:08.050 | 1,260 BZ | 1.000 | 1.260,000 | 783.652,000 | 1.013.071,940 |
| 15.04.2026 | 18:04:53.121 | 1,270 BZ | 900 | 1.143,000 | 782.652,000 | 1.011.811,940 |
| 15.04.2026 | 18:04:21.942 | 1,270 BZ | 1.547 | 1.964,690 | 781.752,000 | 1.010.668,940 |
| 15.04.2026 | 18:03:49.310 | 1,270 BZ | 375 | 476,250 | 780.205,000 | 1.008.704,250 |
| 15.04.2026 | 18:03:45.502 | 1,270 BZ | 500 | 635,000 | 779.830,000 | 1.008.228,000 |
| 15.04.2026 | 18:03:04.716 | 1,270 BZ | 505 | 641,350 | 779.330,000 | 1.007.593,000 |
| 15.04.2026 | 18:01:49.713 | 1,270 BZ | 175 | 222,250 | 778.825,000 | 1.006.951,650 |
| 15.04.2026 | 18:01:40.300 | 1,270 BZ | 500 | 635,000 | 778.650,000 | 1.006.729,400 |
| 15.04.2026 | 18:00:13.335 | 1,270 BZ | 285 | 361,950 | 778.150,000 | 1.006.094,400 |
| 15.04.2026 | 17:58:56.329 | 1,270 BZ | 333 | 422,910 | 777.865,000 | 1.005.732,450 |
| 15.04.2026 | 17:55:04.777 | 1,270 BZ | 500 | 635,000 | 777.532,000 | 1.005.309,540 |
| 15.04.2026 | 17:53:40.371 | 1,260 BZ | 200 | 252,000 | 777.032,000 | 1.004.674,540 |
| 15.04.2026 | 17:53:25.311 | 1,270 BZ | 475 | 603,250 | 776.832,000 | 1.004.422,540 |
| 15.04.2026 | 17:51:34.599 | 1,260 BZ | 3.000 | 3.780,000 | 776.357,000 | 1.003.819,290 |
| 15.04.2026 | 17:51:04.690 | 1,260 BZ | 6.600 | 8.316,000 | 773.357,000 | 1.000.039,290 |
| 15.04.2026 | 17:50:54.300 | 1,270 BZ | 1.350 | 1.714,500 | 766.757,000 | 991.723,290 |
| 15.04.2026 | 17:50:35.030 | 1,260 BZ | 300 | 378,000 | 765.407,000 | 990.008,790 |
| 15.04.2026 | 17:48:24.700 | 1,270 BZ | 5.000 | 6.350,000 | 765.107,000 | 989.630,790 |
| 15.04.2026 | 17:47:52.268 | 1,270 BZ | 1.660 | 2.108,200 | 760.107,000 | 983.280,790 |
| 15.04.2026 | 17:45:25.110 | 1,260 BZ | 1.000 | 1.260,000 | 758.447,000 | 981.172,590 |
| 15.04.2026 | 17:43:53.613 | 1,260 BZ | 250 | 315,000 | 757.447,000 | 979.912,590 |
| 15.04.2026 | 17:41:56.044 | 1,270 BZ | 660 | 838,200 | 757.197,000 | 979.597,590 |
| 15.04.2026 | 17:40:46.586 | 1,270 BZ | 1.600 | 2.032,000 | 756.537,000 | 978.759,390 |
| 15.04.2026 | 17:39:51.375 | 1,270 BZ | 800 | 1.016,000 | 754.937,000 | 976.727,390 |
| 15.04.2026 | 17:39:17.272 | 1,270 BZ | 500 | 635,000 | 754.137,000 | 975.711,390 |
| 15.04.2026 | 17:35:39.929 | 1,270 BZ | 800 | 1.016,000 | 753.637,000 | 975.076,390 |
| 15.04.2026 | 17:34:11.003 | 1,270 BZ | 3.450 | 4.381,500 | 752.837,000 | 974.060,390 |
| 15.04.2026 | 17:32:56.969 | 1,270 BZ | 450 | 571,500 | 749.387,000 | 969.678,890 |
| 15.04.2026 | 17:32:10.906 | 1,270 G | - | - | 748.937,000 | 969.107,390 |
| 15.04.2026 | 17:30:56.421 | 1,270 BZ | 1.150 | 1.460,500 | 748.937,000 | 969.107,390 |
| 15.04.2026 | 17:29:39.314 | 1,270 BZ | 200 | 254,000 | 747.787,000 | 967.646,890 |
| 15.04.2026 | 17:27:53.789 | 1,260 BZ | 225 | 283,500 | 747.587,000 | 967.392,890 |
| 15.04.2026 | 17:23:31.571 | 1,270 BZ | 979 | 1.243,330 | 747.362,000 | 967.109,390 |
| 15.04.2026 | 17:22:36.914 | 1,270 BZ | 979 | 1.243,330 | 746.383,000 | 965.866,060 |
| 15.04.2026 | 17:21:28.532 | 1,270 BZ | 200 | 254,000 | 745.404,000 | 964.622,730 |
| 15.04.2026 | 17:21:02.685 | 1,270 BZ | 2.550 | 3.238,500 | 745.204,000 | 964.368,730 |
| 15.04.2026 | 17:20:46.790 | 1,270 BZ | 500 | 635,000 | 742.654,000 | 961.130,230 |
| 15.04.2026 | 17:19:32.326 | 1,270 BZ | 500 | 635,000 | 742.154,000 | 960.495,230 |
| 15.04.2026 | 17:15:59.665 | 1,270 G | - | - | 741.654,000 | 959.860,230 |
| 15.04.2026 | 17:12:12.431 | 1,270 BZ | 350 | 444,500 | 741.654,000 | 959.860,230 |
| 15.04.2026 | 17:11:29.761 | 1,270 BZ | 900 | 1.143,000 | 741.304,000 | 959.415,730 |
| 15.04.2026 | 17:09:07.255 | 1,280 BZ | 252 | 322,560 | 740.404,000 | 958.272,730 |
| 15.04.2026 | 17:08:13.442 | 1,280 BZ | 1.666 | 2.132,480 | 740.152,000 | 957.950,170 |
| 15.04.2026 | 17:07:38.149 | 1,280 BZ | 8.100 | 10.368,000 | 738.486,000 | 955.817,690 |
| 15.04.2026 | 17:07:33.796 | 1,280 BZ | 13.404 | 17.157,120 | 730.386,000 | 945.449,690 |
| 15.04.2026 | 17:07:11.494 | 1,270 BZ | 1.200 | 1.524,000 | 716.982,000 | 928.292,570 |
| 15.04.2026 | 17:06:22.016 | 1,270 BZ | 893 | 1.134,110 | 715.782,000 | 926.768,570 |
| 15.04.2026 | 17:05:39.450 | 1,270 BZ | 450 | 571,500 | 714.889,000 | 925.634,460 |
| 15.04.2026 | 17:05:23.119 | 1,270 BZ | 1.666 | 2.115,820 | 714.439,000 | 925.062,960 |