Bitcoin BTC/USD/Call/VONT
WKN VX1BTC
ISIN DE000VX1BTC7
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 08.12.2025 | 13:30:29.875 | 654,350 G | - | - | 967,000 | 631.058,430 |
| 08.12.2025 | 13:00:58.778 | 654,550 G | - | - | 967,000 | 631.058,430 |
| 08.12.2025 | 12:30:29.379 | 655,040 G | - | - | 967,000 | 631.058,430 |
| 08.12.2025 | 12:02:24.464 | 655,530 G | - | - | 967,000 | 631.058,430 |
| 08.12.2025 | 11:34:53.033 | 656,020 G | - | - | 967,000 | 631.058,430 |
| 08.12.2025 | 10:31:13.525 | 654,450 G | - | - | 967,000 | 631.058,430 |
| 08.12.2025 | 10:05:30.742 | 655,430 BZ | 10 | 6.554,300 | 967,000 | 631.058,430 |
| 08.12.2025 | 10:02:13.606 | 654,840 G | - | - | 957,000 | 624.504,130 |
| 08.12.2025 | 09:51:52.840 | 652,780 G | - | - | 957,000 | 624.504,130 |
| 08.12.2025 | 09:45:10.624 | 653,570 G | - | - | 957,000 | 624.504,130 |
| 08.12.2025 | 09:36:11.756 | 652,590 BZ | 947 | 618.002,730 | 957,000 | 624.504,130 |
| 08.12.2025 | 08:02:20.564 | 650,140 BZ | 10 | 6.501,400 | 10,000 | 6.501,400 |
| 04.12.2025 | 18:28:40.338 | 656,420 RG* | 3 | 1.969,260 | 3,000 | 1.969,260 |
| 04.12.2025 | 18:28:40.338 | 656,420 RG* | 3 | 1.969,260 | 3,000 | 1.969,260 |
| 04.12.2025 | 12:22:23.870 | 662,590 _GT | - | - | - | - |
| 04.12.2025 | 12:19:29.525 | 662,690 _GT | - | - | - | - |
| 04.12.2025 | 12:16:26.920 | 662,890 _GT | - | - | - | - |
| 03.12.2025 | 09:35:46.265 | 662,190 RG | 4 | 2.648,760 | 7,000 | 4.637,430 |
| 03.12.2025 | 09:35:46.265 | 662,190 RG | 4 | 2.648,760 | 7,000 | 4.637,430 |
| 03.12.2025 | 08:38:37.226 | 662,890 RG | 3 | 1.988,670 | 3,000 | 1.988,670 |
| 01.12.2025 | 14:16:27.541 | 638,480 _GT | - | - | 39,000 | 25.102,730 |
| 01.12.2025 | 14:16:27.541 | 638,480 _GT | - | - | 39,000 | 25.102,730 |
| 01.12.2025 | 12:03:47.738 | 643,570 RG | 32 | 20.594,240 | 39,000 | 25.102,730 |
| 01.12.2025 | 11:50:00.030 | 644,070 RG | 7 | 4.508,490 | 7,000 | 4.508,490 |
| 28.11.2025 | 14:58:56.714 | 660,830 RG | 1 | 660,830 | 8,000 | 5.261,230 |
| 28.11.2025 | 14:58:56.714 | 660,830 RG | 1 | 660,830 | 8,000 | 5.261,230 |
| 28.11.2025 | 11:22:10.574 | 657,200 RG | 7 | 4.600,400 | 7,000 | 4.600,400 |
| 27.11.2025 | 18:25:46.931 | 655,540 RG | 3 | 1.966,620 | 9,000 | 5.896,980 |
| 27.11.2025 | 18:25:46.931 | 655,540 RG | 3 | 1.966,620 | 9,000 | 5.896,980 |
| 27.11.2025 | 10:55:28.946 | 656,610 RG | 1 | 656,610 | 6,000 | 3.930,360 |
| 27.11.2025 | 08:48:34.748 | 654,750 RG | 5 | 3.273,750 | 5,000 | 3.273,750 |
| 27.11.2025 | 08:01:02.508 | 653,470 G | - | - | - | - |
| 26.11.2025 | 14:40:50.217 | 625,250 RG | 6 | 3.751,500 | 22,000 | 13.702,550 |
| 26.11.2025 | 14:40:50.217 | 625,250 RG | 6 | 3.751,500 | 22,000 | 13.702,550 |
| 26.11.2025 | 14:19:33.825 | 621,520 RG | 8 | 4.972,160 | 16,000 | 9.951,050 |
| 26.11.2025 | 14:11:49.688 | 621,330 RG | 5 | 3.106,650 | 8,000 | 4.978,890 |
| 26.11.2025 | 10:40:43.120 | 624,080 RG | 3 | 1.872,240 | 3,000 | 1.872,240 |
| 26.11.2025 | 10:38:58.607 | 623,490 _GT | - | - | - | - |
| 24.11.2025 | 20:00:05.499 | 638,960 G | - | - | 14,000 | 8.867,500 |
| 24.11.2025 | 20:00:05.499 | 638,960 G | - | - | 14,000 | 8.867,500 |
| 24.11.2025 | 19:30:01.909 | 636,910 G | - | - | 14,000 | 8.867,500 |
| 24.11.2025 | 19:00:07.822 | 637,200 G | - | - | 14,000 | 8.867,500 |
| 24.11.2025 | 18:58:10.069 | 637,100 BZ | 10 | 6.371,000 | 14,000 | 8.867,500 |
| 24.11.2025 | 17:48:33.028 | 630,830 _GT | - | - | 4,000 | 2.496,500 |
| 24.11.2025 | 16:48:33.876 | 624,470 _GT | - | - | 4,000 | 2.496,500 |
| 24.11.2025 | 16:11:14.119 | 623,980 _GT | - | - | 4,000 | 2.496,500 |
| 24.11.2025 | 14:36:01.485 | 621,330 RG | 2 | 1.242,660 | 4,000 | 2.496,500 |
| 24.11.2025 | 09:44:33.366 | 625,250 _GT | - | - | 2,000 | 1.253,840 |
| 24.11.2025 | 09:01:01.525 | 626,920 RG | 2 | 1.253,840 | 2,000 | 1.253,840 |
| 21.11.2025 | 15:34:45.538 | 610,850 RG | 5 | 3.054,250 | 116,000 | 69.694,600 |
| 21.11.2025 | 15:34:45.538 | 610,850 RG | 5 | 3.054,250 | 116,000 | 69.694,600 |
| 21.11.2025 | 15:26:25.602 | 603,300 RG | 4 | 2.413,200 | 111,000 | 66.640,350 |
| 21.11.2025 | 12:23:49.806 | 599,270 BZ | 6 | 3.595,620 | 107,000 | 64.227,150 |
| 21.11.2025 | 12:20:26.619 | 598,000 BZ | 6 | 3.588,000 | 101,000 | 60.631,530 |
| 21.11.2025 | 12:00:07.795 | 595,450 G | - | - | 95,000 | 57.043,530 |
| 21.11.2025 | 11:00:03.085 | 591,730 G | - | - | 95,000 | 57.043,530 |
| 21.11.2025 | 10:46:23.048 | 594,370 BZ | 10 | 5.943,700 | 95,000 | 57.043,530 |
| 21.11.2025 | 10:46:07.016 | 594,570 BZ | 10 | 5.945,700 | 85,000 | 51.099,830 |
| 21.11.2025 | 10:36:02.443 | 596,430 BZ | 3 | 1.789,290 | 75,000 | 45.154,130 |
| 21.11.2025 | 10:30:03.089 | 597,310 G | - | - | 72,000 | 43.364,840 |
| 21.11.2025 | 10:26:43.278 | 598,000 BZ | 3 | 1.794,000 | 72,000 | 43.364,840 |
| 21.11.2025 | 10:21:18.769 | 601,140 BZ | 2 | 1.202,280 | 69,000 | 41.570,840 |
| 21.11.2025 | 09:56:40.755 | 602,210 BZ | 15 | 9.033,150 | 65,000 | 39.164,520 |
| 21.11.2025 | 09:56:00.154 | 602,120 BZ | 20 | 12.042,400 | 50,000 | 30.131,370 |
| 21.11.2025 | 09:55:03.795 | 601,240 RG | 11 | 6.613,640 | 30,000 | 18.088,970 |
| 21.11.2025 | 09:33:18.866 | 606,440 _GT | - | - | 19,000 | 11.475,330 |
| 21.11.2025 | 09:00:25.061 | 604,080 G | - | - | 19,000 | 11.475,330 |
| 21.11.2025 | 08:57:58.527 | 603,100 BZ | 5 | 3.015,500 | 19,000 | 11.475,330 |
| 21.11.2025 | 08:55:50.364 | 603,100 BZ | 5 | 3.015,500 | 14,000 | 8.459,830 |
| 21.11.2025 | 08:48:01.856 | 603,590 BZ | 4 | 2.414,360 | 9,000 | 5.444,330 |
| 21.11.2025 | 08:45:53.860 | 603,680 BZ | 4 | 2.414,720 | 5,000 | 3.029,970 |
| 21.11.2025 | 08:31:10.454 | 612,700 G | - | - | 1,000 | 615,250 |
| 21.11.2025 | 08:00:52.895 | 615,540 G | - | - | 1,000 | 615,250 |
| 21.11.2025 | 08:00:07.032 | 615,250 BZ | 1 | 615,250 | 1,000 | 615,250 |
| 20.11.2025 | 20:00:03.823 | 622,100 G | - | - | 13,000 | 8.137,520 |
| 20.11.2025 | 20:00:03.823 | 622,100 G | - | - | 13,000 | 8.137,520 |
| 20.11.2025 | 19:30:02.053 | 625,830 G | - | - | 13,000 | 8.137,520 |
| 20.11.2025 | 19:00:06.490 | 626,810 G | - | - | 13,000 | 8.137,520 |
| 20.11.2025 | 18:54:13.105 | 625,440 BZ | 3 | 1.876,320 | 13,000 | 8.137,520 |
| 20.11.2025 | 18:32:17.545 | 626,120 BZ | 10 | 6.261,200 | 10,000 | 6.261,200 |
| 20.11.2025 | 08:00:57.666 | 662,580 G | - | - | - | - |
| 19.11.2025 | 21:54:06.482 | 644,350 G | - | - | 172,000 | 111.597,850 |
| 19.11.2025 | 21:54:06.482 | 644,350 G | - | - | 172,000 | 111.597,850 |
| 19.11.2025 | 21:30:02.570 | 643,470 G | - | - | 172,000 | 111.597,850 |
| 19.11.2025 | 21:05:44.101 | 638,870 BZ | 10 | 6.388,700 | 172,000 | 111.597,850 |
| 19.11.2025 | 20:00:06.454 | 642,200 G | - | - | 162,000 | 105.209,150 |
| 19.11.2025 | 19:30:03.514 | 641,120 G | - | - | 162,000 | 105.209,150 |
| 19.11.2025 | 19:10:10.486 | 647,100 BZ | 2 | 1.294,200 | 162,000 | 105.209,150 |
| 19.11.2025 | 18:00:05.461 | 646,900 G | - | - | 160,000 | 103.914,950 |
| 19.11.2025 | 17:31:52.915 | 646,120 BZ | 80 | 51.689,600 | 160,000 | 103.914,950 |
| 19.11.2025 | 16:37:25.885 | 652,980 BZ | 35 | 22.854,300 | 80,000 | 52.225,350 |
| 19.11.2025 | 16:36:52.190 | 652,690 BZ | 45 | 29.371,050 | 45,000 | 29.371,050 |
| 19.11.2025 | 16:02:22.448 | 660,030 G | - | - | - | - |
| 18.11.2025 | 21:54:04.129 | 666,800 G | - | - | 159,000 | 103.554,670 |
| 18.11.2025 | 21:54:04.129 | 666,800 G | - | - | 159,000 | 103.554,670 |
| 18.11.2025 | 21:30:03.014 | 667,870 G | - | - | 159,000 | 103.554,670 |
| 18.11.2025 | 21:00:04.198 | 668,170 G | - | - | 159,000 | 103.554,670 |
| 18.11.2025 | 20:30:06.042 | 669,830 G | - | - | 159,000 | 103.554,670 |
| 18.11.2025 | 20:00:05.371 | 669,250 G | - | - | 159,000 | 103.554,670 |
| 18.11.2025 | 19:30:04.161 | 668,760 G | - | - | 159,000 | 103.554,670 |