Ether Future 11/2025 (CME) USD/KO/Call [endlos]/VONT
WKN VK9EUF
ISIN DE000VK9EUF0
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 04.11.2025 | 21:54:22.139 | 0,760 G | - | - | 959.783,000 | 791.835,390 |
| 04.11.2025 | 21:54:22.139 | 0,760 G | - | - | 959.783,000 | 791.835,390 |
| 04.11.2025 | 21:30:44.341 | 0,760 BZ | 350 | 266,000 | 959.783,000 | 791.835,390 |
| 04.11.2025 | 21:30:23.166 | 0,760 G | - | - | 959.433,000 | 791.569,390 |
| 04.11.2025 | 21:00:32.371 | 0,760 G | - | - | 959.433,000 | 791.569,390 |
| 04.11.2025 | 20:30:32.218 | 0,760 G | - | - | 959.433,000 | 791.569,390 |
| 04.11.2025 | 19:41:49.253 | 0,760 BZ | 3.000 | 2.280,000 | 959.433,000 | 791.569,390 |
| 04.11.2025 | 19:30:29.202 | 0,760 G | - | - | 956.433,000 | 789.289,390 |
| 04.11.2025 | 19:25:17.098 | 0,760 BZ | 6.000 | 4.560,000 | 956.433,000 | 789.289,390 |
| 04.11.2025 | 19:00:31.855 | 0,760 G | - | - | 950.433,000 | 784.729,390 |
| 04.11.2025 | 18:30:27.833 | 0,760 G | - | - | 950.433,000 | 784.729,390 |
| 04.11.2025 | 18:01:04.941 | 0,760 G | - | - | 950.433,000 | 784.729,390 |
| 04.11.2025 | 17:30:26.318 | 0,760 G | - | - | 950.433,000 | 784.729,390 |
| 04.11.2025 | 17:00:37.078 | 0,760 G | - | - | 950.433,000 | 784.729,390 |
| 04.11.2025 | 16:30:55.909 | 0,760 G | - | - | 950.433,000 | 784.729,390 |
| 04.11.2025 | 16:00:31.143 | 0,760 G | - | - | 950.433,000 | 784.729,390 |
| 04.11.2025 | 15:31:14.063 | 0,760 G | - | - | 950.433,000 | 784.729,390 |
| 04.11.2025 | 15:30:32.497 | 0,760 BZ | 555 | 421,800 | 950.433,000 | 784.729,390 |
| 04.11.2025 | 15:15:50.590 | 0,760 BZ | 42.100 | 31.996,000 | 949.878,000 | 784.307,590 |
| 04.11.2025 | 15:00:29.679 | 0,760 G | - | - | 907.778,000 | 752.311,590 |
| 04.11.2025 | 14:30:28.132 | 0,760 G | - | - | 907.778,000 | 752.311,590 |
| 04.11.2025 | 14:00:58.172 | 0,760 G | - | - | 907.778,000 | 752.311,590 |
| 04.11.2025 | 13:39:30.281 | 0,760 BZ | 791 | 601,160 | 907.778,000 | 752.311,590 |
| 04.11.2025 | 13:30:46.670 | 0,760 G | - | - | 906.987,000 | 751.710,430 |
| 04.11.2025 | 13:23:19.374 | 0,760 BZ | 3.000 | 2.280,000 | 906.987,000 | 751.710,430 |
| 04.11.2025 | 13:04:20.961 | 0,760 BZ | 5.550 | 4.218,000 | 903.987,000 | 749.430,430 |
| 04.11.2025 | 13:02:50.336 | 0,760 G | - | - | 898.437,000 | 745.212,430 |
| 04.11.2025 | 13:01:21.624 | 0,760 BZ | 5.000 | 3.800,000 | 898.437,000 | 745.212,430 |
| 04.11.2025 | 12:41:55.765 | 0,760 BZ | 25.000 | 19.000,000 | 893.437,000 | 741.412,430 |
| 04.11.2025 | 12:30:15.837 | 0,760 G | - | - | 868.437,000 | 722.412,430 |
| 04.11.2025 | 12:15:19.311 | 0,760 BZ | 1.100 | 836,000 | 868.437,000 | 722.412,430 |
| 04.11.2025 | 12:00:39.264 | 0,760 BZ | 1.000 | 760,000 | 867.337,000 | 721.576,430 |
| 04.11.2025 | 12:00:24.532 | 0,760 G | - | - | 866.337,000 | 720.816,430 |
| 04.11.2025 | 11:56:11.799 | 0,760 BZ | 1.600 | 1.216,000 | 866.337,000 | 720.816,430 |
| 04.11.2025 | 11:53:50.232 | 0,760 BZ | 5.500 | 4.180,000 | 864.737,000 | 719.600,430 |
| 04.11.2025 | 11:43:35.586 | 0,760 BZ | 2.000 | 1.520,000 | 859.237,000 | 715.420,430 |
| 04.11.2025 | 11:30:34.597 | 0,760 G | - | - | 828.237,000 | 691.860,430 |
| 04.11.2025 | 11:16:45.219 | 0,760 BZ | 2.688 | 2.042,880 | 828.237,000 | 691.860,430 |
| 04.11.2025 | 11:15:15.097 | 0,760 BZ | 800 | 608,000 | 825.549,000 | 689.817,550 |
| 04.11.2025 | 11:00:21.419 | 0,760 G | - | - | 824.749,000 | 689.209,550 |
| 04.11.2025 | 10:41:34.776 | 0,760 BZ | 1.400 | 1.064,000 | 824.749,000 | 689.209,550 |
| 04.11.2025 | 10:36:35.633 | 0,760 BZ | 9.090 | 6.908,400 | 823.349,000 | 688.145,550 |
| 04.11.2025 | 10:30:18.204 | 0,760 G | - | - | 814.259,000 | 681.237,150 |
| 04.11.2025 | 10:28:49.903 | 0,760 BZ | 1.200 | 912,000 | 814.259,000 | 681.237,150 |
| 04.11.2025 | 10:24:26.787 | 0,760 BZ | 400 | 304,000 | 813.059,000 | 680.325,150 |
| 04.11.2025 | 10:24:10.230 | 0,760 BZ | 500 | 380,000 | 812.659,000 | 680.021,150 |
| 04.11.2025 | 10:22:41.653 | 0,760 BZ | 1.000 | 760,000 | 812.159,000 | 679.641,150 |
| 04.11.2025 | 10:22:19.085 | 0,760 BZ | 600 | 456,000 | 811.159,000 | 678.881,150 |
| 04.11.2025 | 10:19:41.133 | 0,760 BZ | 400 | 304,000 | 810.559,000 | 678.425,150 |
| 04.11.2025 | 10:13:40.400 | 0,760 BZ | 1.500 | 1.140,000 | 810.159,000 | 678.121,150 |
| 04.11.2025 | 10:06:18.981 | 0,760 BZ | 970 | 737,200 | 808.659,000 | 676.981,150 |
| 04.11.2025 | 10:03:11.526 | 0,760 BZ | 3.900 | 2.964,000 | 807.689,000 | 676.243,950 |
| 04.11.2025 | 10:00:10.907 | 0,760 G | - | - | 803.789,000 | 673.279,950 |
| 04.11.2025 | 09:57:55.208 | 0,760 BZ | 600 | 456,000 | 803.789,000 | 673.279,950 |
| 04.11.2025 | 09:57:47.234 | 0,760 BZ | 10.000 | 7.600,000 | 803.189,000 | 672.823,950 |
| 04.11.2025 | 09:52:43.950 | 0,760 G | - | - | 793.189,000 | 665.223,950 |
| 04.11.2025 | 09:30:07.917 | 0,760 G | - | - | 793.189,000 | 665.223,950 |
| 04.11.2025 | 09:29:34.130 | 0,760 BZ | 1.980 | 1.504,800 | 793.189,000 | 665.223,950 |
| 04.11.2025 | 09:21:55.694 | 0,760 G | - | - | 791.209,000 | 663.719,150 |
| 04.11.2025 | 09:06:56.424 | 0,820 BZ | 2.969 | 2.434,580 | 791.209,000 | 663.719,150 |
| 04.11.2025 | 09:00:08.117 | 0,830 G | - | - | 788.240,000 | 661.284,570 |
| 04.11.2025 | 08:56:45.343 | 0,840 BZ | 52.023 | 43.699,320 | 788.240,000 | 661.284,570 |
| 04.11.2025 | 08:55:02.955 | 0,840 BZ | 125.000 | 105.000,000 | 736.217,000 | 617.585,250 |
| 04.11.2025 | 08:39:00.966 | 0,840 BZ | 161.600 | 135.744,000 | 611.217,000 | 512.585,250 |
| 04.11.2025 | 08:38:11.887 | 0,850 BZ | 27.000 | 22.950,000 | 449.617,000 | 376.841,250 |
| 04.11.2025 | 08:37:11.387 | 0,840 BZ | 125.000 | 105.000,000 | 422.617,000 | 353.891,250 |
| 04.11.2025 | 08:36:22.109 | 0,830 BZ | 152.000 | 126.160,000 | 297.617,000 | 248.891,250 |
| 04.11.2025 | 08:34:14.286 | 0,840 BZ | 99.000 | 83.160,000 | 145.617,000 | 122.731,250 |
| 04.11.2025 | 08:30:06.891 | 0,820 G | - | - | 46.617,000 | 39.571,250 |
| 04.11.2025 | 08:07:30.625 | 0,850 BZ | 1.487 | 1.263,950 | 46.617,000 | 39.571,250 |
| 04.11.2025 | 08:07:25.852 | 0,850 BZ | 5.000 | 4.250,000 | 45.130,000 | 38.307,300 |
| 04.11.2025 | 08:06:20.300 | 0,840 BZ | 15.000 | 12.600,000 | 40.130,000 | 34.057,300 |
| 04.11.2025 | 08:04:50.125 | 0,830 BZ | 500 | 415,000 | 25.130,000 | 21.457,300 |
| 04.11.2025 | 08:04:46.930 | 0,830 BZ | 2.500 | 2.075,000 | 24.630,000 | 21.042,300 |
| 04.11.2025 | 08:03:37.485 | 0,830 BZ | 2.150 | 1.784,500 | 22.130,000 | 18.967,300 |
| 04.11.2025 | 08:01:18.204 | 0,860 BZ | 2.150 | 1.849,000 | 19.980,000 | 17.182,800 |
| 04.11.2025 | 08:01:13.545 | 0,860 BZ | 17.830 | 15.333,800 | 17.830,000 | 15.333,800 |
| 03.11.2025 | 21:58:04.599 | 0,970 BZ | 17.999 | 17.459,030 | 166.661,000 | 173.012,490 |
| 03.11.2025 | 21:58:04.599 | 0,970 BZ | 17.999 | 17.459,030 | 166.661,000 | 173.012,490 |
| 03.11.2025 | 21:55:54.598 | 0,980 BZ | 25.000 | 24.500,000 | 148.662,000 | 155.553,460 |
| 03.11.2025 | 21:54:30.110 | 0,980 G | - | - | 123.662,000 | 131.053,460 |
| 03.11.2025 | 21:54:13.498 | 0,980 BZ | 3.500 | 3.430,000 | 123.662,000 | 131.053,460 |
| 03.11.2025 | 21:54:07.070 | 0,980 BZ | 3.500 | 3.430,000 | 120.162,000 | 127.623,460 |
| 03.11.2025 | 21:30:08.139 | 1,020 G | - | - | 116.662,000 | 124.193,460 |
| 03.11.2025 | 21:00:10.581 | 1,080 G | - | - | 116.662,000 | 124.193,460 |
| 03.11.2025 | 20:30:12.086 | 1,060 G | - | - | 116.662,000 | 124.193,460 |
| 03.11.2025 | 20:00:10.743 | 1,080 G | - | - | 116.662,000 | 124.193,460 |
| 03.11.2025 | 19:30:13.672 | 1,120 G | - | - | 116.662,000 | 124.193,460 |
| 03.11.2025 | 19:13:42.686 | 1,120 BZ | 2.000 | 2.240,000 | 116.662,000 | 124.193,460 |
| 03.11.2025 | 19:00:11.929 | 1,140 G | - | - | 114.662,000 | 121.953,460 |
| 03.11.2025 | 18:53:43.232 | 1,150 BZ | 9.090 | 10.453,500 | 114.662,000 | 121.953,460 |
| 03.11.2025 | 18:48:00.792 | 1,160 BZ | 4.444 | 5.155,040 | 105.572,000 | 111.499,960 |
| 03.11.2025 | 18:30:13.443 | 1,090 G | - | - | 101.128,000 | 106.344,920 |
| 03.11.2025 | 18:02:03.294 | 1,050 BZ | 2.000 | 2.100,000 | 101.128,000 | 106.344,920 |
| 03.11.2025 | 18:00:35.285 | 1,040 G | - | - | 99.128,000 | 104.244,920 |
| 03.11.2025 | 17:30:08.700 | 1,050 G | - | - | 99.128,000 | 104.244,920 |
| 03.11.2025 | 17:15:18.204 | 1,050 BZ | 6.000 | 6.300,000 | 99.128,000 | 104.244,920 |
| 03.11.2025 | 17:13:15.517 | 1,030 BZ | 5.555 | 5.721,650 | 93.128,000 | 97.944,920 |
| 03.11.2025 | 17:07:03.726 | 0,990 BZ | 4.273 | 4.230,270 | 87.573,000 | 92.223,270 |
| 03.11.2025 | 17:00:20.323 | 1,000 G | - | - | 83.300,000 | 87.993,000 |