Bitcoin BTC/USD/Call/VONT
WKN VX1BTC
ISIN DE000VX1BTC7
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 28.01.2026 | 14:04:17.700 | 619,270 G | - | - | 334,000 | 205.356,660 |
| 28.01.2026 | 13:30:04.694 | 617,990 G | - | - | 334,000 | 205.356,660 |
| 28.01.2026 | 13:24:32.871 | 617,890 BZ | 10 | 6.178,900 | 334,000 | 205.356,660 |
| 28.01.2026 | 13:13:22.297 | 619,270 BZ | 10 | 6.192,700 | 324,000 | 199.177,760 |
| 28.01.2026 | 13:12:54.341 | 619,850 BZ | 18 | 11.157,300 | 314,000 | 192.985,060 |
| 28.01.2026 | 13:00:17.065 | 620,050 G | - | - | 296,000 | 181.827,760 |
| 28.01.2026 | 12:51:31.685 | 617,990 BZ | 20 | 12.359,800 | 296,000 | 181.827,760 |
| 28.01.2026 | 12:30:10.099 | 615,640 G | - | - | 276,000 | 169.467,960 |
| 28.01.2026 | 12:00:16.042 | 614,370 G | - | - | 276,000 | 169.467,960 |
| 28.01.2026 | 11:11:57.294 | 614,860 BZ | 50 | 30.743,000 | 276,000 | 169.467,960 |
| 28.01.2026 | 11:11:51.297 | 615,150 BZ | 50 | 30.757,500 | 226,000 | 138.724,960 |
| 28.01.2026 | 11:08:53.300 | 615,740 BZ | 7 | 4.310,180 | 176,000 | 107.967,460 |
| 28.01.2026 | 11:00:35.836 | 615,440 G | - | - | 169,000 | 103.657,280 |
| 28.01.2026 | 11:00:29.769 | 615,540 BZ | 7 | 4.308,780 | 169,000 | 103.657,280 |
| 28.01.2026 | 10:30:07.765 | 611,620 G | - | - | 162,000 | 99.348,500 |
| 28.01.2026 | 10:00:06.087 | 611,620 G | - | - | 162,000 | 99.348,500 |
| 28.01.2026 | 09:30:53.766 | 611,130 G | - | - | 162,000 | 99.348,500 |
| 28.01.2026 | 08:42:02.042 | 612,700 BZ | 31 | 18.993,700 | 162,000 | 99.348,500 |
| 28.01.2026 | 08:41:11.381 | 612,800 BZ | 31 | 18.996,800 | 131,000 | 80.354,800 |
| 28.01.2026 | 08:24:13.702 | 611,820 G | - | - | 100,000 | 61.358,000 |
| 28.01.2026 | 08:00:49.619 | 613,580 BZ | 100 | 61.358,000 | 100,000 | 61.358,000 |
| 27.01.2026 | 21:54:03.772 | 611,430 G | - | - | 666,000 | 405.352,000 |
| 27.01.2026 | 21:54:03.772 | 611,430 G | - | - | 666,000 | 405.352,000 |
| 27.01.2026 | 21:30:10.385 | 612,210 G | - | - | 666,000 | 405.352,000 |
| 27.01.2026 | 21:00:12.300 | 608,000 G | - | - | 666,000 | 405.352,000 |
| 27.01.2026 | 20:30:11.376 | 607,110 G | - | - | 666,000 | 405.352,000 |
| 27.01.2026 | 20:00:13.533 | 607,410 G | - | - | 666,000 | 405.352,000 |
| 27.01.2026 | 19:30:09.723 | 604,760 G | - | - | 666,000 | 405.352,000 |
| 27.01.2026 | 19:00:10.467 | 602,020 G | - | - | 666,000 | 405.352,000 |
| 27.01.2026 | 18:30:10.509 | 605,550 G | - | - | 666,000 | 405.352,000 |
| 27.01.2026 | 18:00:36.370 | 609,560 G | - | - | 666,000 | 405.352,000 |
| 27.01.2026 | 17:30:15.307 | 608,390 G | - | - | 666,000 | 405.352,000 |
| 27.01.2026 | 17:00:13.129 | 606,820 G | - | - | 666,000 | 405.352,000 |
| 27.01.2026 | 16:59:47.003 | 606,820 BZ | 61 | 37.016,020 | 666,000 | 405.352,000 |
| 27.01.2026 | 16:58:15.681 | 606,530 BZ | 61 | 36.998,330 | 605,000 | 368.335,980 |
| 27.01.2026 | 16:30:06.155 | 603,190 G | - | - | 544,000 | 331.337,650 |
| 27.01.2026 | 16:00:02.871 | 605,150 G | - | - | 542,000 | 330.129,010 |
| 27.01.2026 | 15:30:20.410 | 609,270 G | - | - | 542,000 | 330.129,010 |
| 27.01.2026 | 15:26:48.241 | 609,860 BZ | 53 | 32.322,580 | 542,000 | 330.129,010 |
| 27.01.2026 | 15:24:20.797 | 609,860 BZ | 53 | 32.322,580 | 489,000 | 297.806,430 |
| 27.01.2026 | 15:13:53.794 | 609,560 BZ | 35 | 21.334,600 | 436,000 | 265.483,850 |
| 27.01.2026 | 15:08:00.365 | 608,000 BZ | 35 | 21.280,000 | 401,000 | 244.149,250 |
| 27.01.2026 | 15:03:22.041 | 608,190 BZ | 35 | 21.286,650 | 366,000 | 222.869,250 |
| 27.01.2026 | 15:02:32.004 | 607,900 BZ | 35 | 21.276,500 | 331,000 | 201.582,600 |
| 27.01.2026 | 15:00:05.583 | 607,900 G | - | - | 296,000 | 180.306,100 |
| 27.01.2026 | 14:55:31.530 | 608,000 BZ | 10 | 6.080,000 | 296,000 | 180.306,100 |
| 27.01.2026 | 14:54:56.135 | 608,190 BZ | 10 | 6.081,900 | 286,000 | 174.226,100 |
| 27.01.2026 | 14:30:08.556 | 606,820 G | - | - | 276,000 | 168.144,200 |
| 27.01.2026 | 13:59:34.856 | 607,600 BZ | 39 | 23.696,400 | 276,000 | 168.144,200 |
| 27.01.2026 | 13:54:22.391 | 607,800 BZ | 19 | 11.548,200 | 237,000 | 144.447,800 |
| 27.01.2026 | 13:37:26.929 | 608,780 BZ | 20 | 12.175,600 | 218,000 | 132.899,600 |
| 27.01.2026 | 13:31:34.579 | 608,680 G | - | - | 198,000 | 120.724,000 |
| 27.01.2026 | 13:16:54.189 | 609,560 BZ | 37 | 22.553,720 | 198,000 | 120.724,000 |
| 27.01.2026 | 13:10:38.354 | 609,470 BZ | 95 | 57.899,650 | 161,000 | 98.170,280 |
| 27.01.2026 | 13:04:16.536 | 609,470 G | - | - | 66,000 | 40.270,630 |
| 27.01.2026 | 13:02:26.714 | 609,470 BZ | 15 | 9.142,050 | 66,000 | 40.270,630 |
| 27.01.2026 | 13:00:54.411 | 609,370 BZ | 9 | 5.484,330 | 51,000 | 31.128,580 |
| 27.01.2026 | 12:56:23.088 | 609,860 BZ | 7 | 4.269,020 | 42,000 | 25.644,250 |
| 27.01.2026 | 12:53:12.408 | 610,150 BZ | 5 | 3.050,750 | 35,000 | 21.375,230 |
| 27.01.2026 | 12:46:11.409 | 609,960 BZ | 10 | 6.099,600 | 30,000 | 18.324,480 |
| 27.01.2026 | 12:45:48.160 | 610,050 BZ | 1 | 610,050 | 20,000 | 12.224,880 |
| 27.01.2026 | 12:43:46.203 | 610,150 BZ | 5 | 3.050,750 | 19,000 | 11.614,830 |
| 27.01.2026 | 12:41:25.979 | 609,760 BZ | 6 | 3.658,560 | 14,000 | 8.564,080 |
| 27.01.2026 | 12:30:07.293 | 609,070 G | - | - | 8,000 | 4.905,520 |
| 27.01.2026 | 12:01:05.392 | 608,390 G | - | - | 8,000 | 4.905,520 |
| 27.01.2026 | 11:30:19.067 | 609,960 G | - | - | 8,000 | 4.905,520 |
| 27.01.2026 | 10:30:47.056 | 610,740 G | - | - | 8,000 | 4.905,520 |
| 27.01.2026 | 10:02:06.065 | 612,210 G | - | - | 8,000 | 4.905,520 |
| 27.01.2026 | 09:45:58.271 | 612,990 G | - | - | 8,000 | 4.905,520 |
| 27.01.2026 | 09:40:34.267 | 613,190 BZ | 4 | 2.452,760 | 8,000 | 4.905,520 |
| 27.01.2026 | 09:40:09.189 | 613,190 BZ | 4 | 2.452,760 | 4,000 | 2.452,760 |
| 27.01.2026 | 09:30:15.333 | 613,290 G | - | - | - | - |
| 27.01.2026 | 08:00:30.004 | 612,900 G | - | - | - | - |
| 26.01.2026 | 19:30:11.366 | 611,130 G | - | - | 353,000 | 215.679,610 |
| 26.01.2026 | 19:30:11.366 | 611,130 G | - | - | 353,000 | 215.679,610 |
| 26.01.2026 | 19:00:13.993 | 608,290 G | - | - | 353,000 | 215.679,610 |
| 26.01.2026 | 18:30:14.621 | 606,330 G | - | - | 353,000 | 215.679,610 |
| 26.01.2026 | 18:00:34.899 | 607,510 G | - | - | 353,000 | 215.679,610 |
| 26.01.2026 | 17:58:42.760 | 607,900 BZ | 5 | 3.039,500 | 353,000 | 215.679,610 |
| 26.01.2026 | 17:30:13.950 | 608,290 G | - | - | 348,000 | 212.640,110 |
| 26.01.2026 | 17:07:46.656 | 604,860 BZ | 30 | 18.145,800 | 348,000 | 212.640,110 |
| 26.01.2026 | 17:00:07.934 | 607,310 G | - | - | 318,000 | 194.494,310 |
| 26.01.2026 | 16:30:09.306 | 613,390 G | - | - | 318,000 | 194.494,310 |
| 26.01.2026 | 16:00:04.710 | 611,820 G | - | - | 318,000 | 194.494,310 |
| 26.01.2026 | 15:56:42.864 | 610,740 BZ | 67 | 40.919,580 | 318,000 | 194.494,310 |
| 26.01.2026 | 15:52:04.075 | 610,540 BZ | 67 | 40.906,180 | 251,000 | 153.574,730 |
| 26.01.2026 | 15:30:17.764 | 608,580 G | - | - | 184,000 | 112.668,550 |
| 26.01.2026 | 15:00:06.309 | 611,520 G | - | - | 184,000 | 112.668,550 |
| 26.01.2026 | 14:30:15.584 | 611,620 G | - | - | 184,000 | 112.668,550 |
| 26.01.2026 | 14:01:30.847 | 611,130 G | - | - | 184,000 | 112.668,550 |
| 26.01.2026 | 13:30:04.089 | 611,230 G | - | - | 184,000 | 112.668,550 |
| 26.01.2026 | 13:00:23.379 | 611,030 G | - | - | 184,000 | 112.668,550 |
| 26.01.2026 | 12:30:05.518 | 610,540 G | - | - | 184,000 | 112.668,550 |
| 26.01.2026 | 12:00:05.092 | 610,840 G | - | - | 184,000 | 112.668,550 |
| 26.01.2026 | 11:45:24.772 | 610,740 BZ | 1 | 610,740 | 184,000 | 112.668,550 |
| 26.01.2026 | 11:34:07.683 | 611,030 BZ | 4 | 2.444,120 | 183,000 | 112.057,810 |
| 26.01.2026 | 10:01:56.477 | 611,330 G | - | - | 179,000 | 109.613,690 |
| 26.01.2026 | 09:51:21.758 | 612,310 BZ | 132 | 80.824,920 | 179,000 | 109.613,690 |
| 26.01.2026 | 09:49:50.677 | 611,920 G | - | - | 47,000 | 28.788,770 |
| 26.01.2026 | 09:31:29.820 | 613,480 G | - | - | 47,000 | 28.788,770 |