S&P 500 Index/KO/Call [endlos]/VONT
WKN VY0AYB
ISIN DE000VY0AYB2
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 18.09.2026 | 21:55:12.482 | 9,580 BZ | 107 | 1.025,060 | 12.866,000 | 122.151,480 |
| 18.09.2026 | 21:55:12.482 | 9,580 BZ | 107 | 1.025,060 | 12.866,000 | 122.151,480 |
| 18.09.2026 | 21:42:26.014 | 9,520 BZ | 452 | 4.303,040 | 12.759,000 | 121.126,420 |
| 18.09.2026 | 21:38:06.887 | 9,510 BZ | 150 | 1.426,500 | 12.307,000 | 116.823,380 |
| 18.09.2026 | 21:22:41.275 | 9,510 BZ | 250 | 2.377,500 | 12.157,000 | 115.396,880 |
| 18.09.2026 | 21:18:01.897 | 9,510 BZ | 77 | 732,270 | 11.907,000 | 113.019,380 |
| 18.09.2026 | 21:14:17.424 | 9,510 BZ | 380 | 3.613,800 | 11.830,000 | 112.287,110 |
| 18.09.2026 | 21:13:47.379 | 9,520 BZ | 225 | 2.142,000 | 11.450,000 | 108.673,310 |
| 18.09.2026 | 21:13:01.822 | 9,530 BZ | 60 | 571,800 | 11.225,000 | 106.531,310 |
| 18.09.2026 | 21:12:42.901 | 9,520 BZ | 60 | 571,200 | 11.165,000 | 105.959,510 |
| 18.09.2026 | 21:08:10.489 | 9,520 BZ | 100 | 952,000 | 11.105,000 | 105.388,310 |
| 18.09.2026 | 21:08:08.492 | 9,520 BZ | 51 | 485,520 | 11.005,000 | 104.436,310 |
| 18.09.2026 | 21:08:00.867 | 9,510 BZ | 51 | 485,010 | 10.954,000 | 103.950,790 |
| 18.09.2026 | 21:06:14.456 | 9,540 BZ | 750 | 7.155,000 | 10.903,000 | 103.465,780 |
| 18.09.2026 | 21:06:06.921 | 9,530 BZ | 750 | 7.147,500 | 10.153,000 | 96.310,780 |
| 18.09.2026 | 21:04:38.388 | 9,540 BZ | 1.020 | 9.730,800 | 9.403,000 | 89.163,280 |
| 18.09.2026 | 21:04:05.510 | 9,530 BZ | 120 | 1.143,600 | 8.383,000 | 79.432,480 |
| 18.09.2026 | 21:03:41.146 | 9,520 BZ | 120 | 1.142,400 | 8.263,000 | 78.288,880 |
| 18.09.2026 | 21:02:28.637 | 9,520 BZ | 15 | 142,800 | 8.143,000 | 77.146,480 |
| 18.09.2026 | 21:02:23.980 | 9,510 BZ | 15 | 142,650 | 8.128,000 | 77.003,680 |
| 18.09.2026 | 21:00:37.747 | 9,530 BZ | 245 | 2.334,850 | 8.113,000 | 76.861,030 |
| 18.09.2026 | 21:00:21.947 | 9,520 BZ | 245 | 2.332,400 | 7.868,000 | 74.526,180 |
| 18.09.2026 | 20:55:13.520 | 9,530 G | - | - | 7.623,000 | 72.193,780 |
| 18.09.2026 | 20:44:51.723 | 9,470 BZ | 525 | 4.971,750 | 7.623,000 | 72.193,780 |
| 18.09.2026 | 20:44:01.842 | 9,460 BZ | 525 | 4.966,500 | 7.098,000 | 67.222,030 |
| 18.09.2026 | 20:37:08.702 | 9,440 G | - | - | 6.573,000 | 62.255,530 |
| 18.09.2026 | 20:16:14.251 | 9,410 BZ | 320 | 3.011,200 | 6.573,000 | 62.255,530 |
| 18.09.2026 | 20:08:02.306 | 9,410 BZ | 612 | 5.758,920 | 6.253,000 | 59.244,330 |
| 18.09.2026 | 20:07:43.132 | 9,400 BZ | 357 | 3.355,800 | 5.641,000 | 53.485,410 |
| 18.09.2026 | 20:07:25.859 | 9,400 BZ | 255 | 2.397,000 | 5.284,000 | 50.129,610 |
| 18.09.2026 | 18:55:35.479 | 9,380 G | - | - | 5.029,000 | 47.732,610 |
| 18.09.2026 | 18:34:04.827 | 9,360 BZ | 70 | 655,200 | 5.029,000 | 47.732,610 |
| 18.09.2026 | 18:33:58.035 | 9,350 BZ | 16 | 149,600 | 4.959,000 | 47.077,410 |
| 18.09.2026 | 18:20:50.698 | 9,340 BZ | 100 | 934,000 | 4.943,000 | 46.927,810 |
| 18.09.2026 | 18:18:59.711 | 9,350 BZ | 70 | 654,500 | 4.843,000 | 45.993,810 |
| 18.09.2026 | 18:17:57.021 | 9,350 BZ | 400 | 3.740,000 | 4.773,000 | 45.339,310 |
| 18.09.2026 | 17:57:33.167 | 9,350 G | - | - | 4.373,000 | 41.599,310 |
| 18.09.2026 | 17:08:46.956 | 9,430 G | - | - | 4.373,000 | 41.599,310 |
| 18.09.2026 | 16:06:19.163 | 9,370 BZ | 100 | 937,000 | 4.373,000 | 41.599,310 |
| 18.09.2026 | 16:04:43.462 | 9,360 BZ | 100 | 936,000 | 4.273,000 | 40.662,310 |
| 18.09.2026 | 15:49:33.273 | 9,500 BZ | 320 | 3.040,000 | 4.173,000 | 39.726,310 |
| 18.09.2026 | 15:49:27.148 | 9,490 G | - | - | 3.853,000 | 36.686,310 |
| 18.09.2026 | 15:49:21.491 | 9,490 BZ | 320 | 3.036,800 | 3.853,000 | 36.686,310 |
| 18.09.2026 | 15:46:21.179 | 9,530 BZ | 550 | 5.241,500 | 2.983,000 | 28.402,510 |
| 18.09.2026 | 15:38:30.188 | 9,550 BZ | 110 | 1.050,500 | 2.433,000 | 23.161,010 |
| 18.09.2026 | 14:56:59.552 | 9,440 BZ | 100 | 944,000 | 2.323,000 | 22.110,510 |
| 18.09.2026 | 14:56:23.384 | 9,440 BZ | 100 | 944,000 | 2.223,000 | 21.166,510 |
| 18.09.2026 | 14:24:49.182 | 9,430 BZ | 100 | 943,000 | 2.123,000 | 20.222,510 |
| 18.09.2026 | 14:19:47.090 | 9,450 BZ | 50 | 472,500 | 2.023,000 | 19.279,510 |
| 18.09.2026 | 14:19:25.341 | 9,450 BZ | 50 | 472,500 | 1.973,000 | 18.807,010 |
| 18.09.2026 | 14:09:36.594 | 9,490 BZ | 500 | 4.745,000 | 1.923,000 | 18.334,510 |
| 18.09.2026 | 14:00:35.000 | 9,520 BZ | 500 | 4.760,000 | 1.423,000 | 13.589,510 |
| 18.09.2026 | 13:55:30.973 | 9,560 G | - | - | 923,000 | 8.829,510 |
| 18.09.2026 | 13:50:20.117 | 9,560 BZ | 255 | 2.437,800 | 923,000 | 8.829,510 |
| 18.09.2026 | 13:48:28.016 | 9,560 BZ | 255 | 2.437,800 | 668,000 | 6.391,710 |
| 18.09.2026 | 13:34:23.807 | 9,570 BZ | 263 | 2.516,910 | 413,000 | 3.953,910 |
| 18.09.2026 | 13:33:03.965 | 9,580 BZ | 150 | 1.437,000 | 150,000 | 1.437,000 |
| 18.09.2026 | 11:55:44.218 | 9,580 G | - | - | - | - |
| 18.09.2026 | 09:44:59.405 | 9,720 G | - | - | - | - |
| 17.09.2026 | 20:52:27.864 | 9,470 G | - | - | 400,000 | 3.768,000 |
| 17.09.2026 | 20:52:27.864 | 9,470 G | - | - | 400,000 | 3.768,000 |
| 17.09.2026 | 19:55:39.097 | 9,480 G | - | - | 400,000 | 3.768,000 |
| 17.09.2026 | 18:51:55.687 | 9,490 G | - | - | 400,000 | 3.768,000 |
| 17.09.2026 | 17:54:45.494 | 9,480 G | - | - | 400,000 | 3.768,000 |
| 17.09.2026 | 17:35:01.945 | 9,420 BZ | 400 | 3.768,000 | 400,000 | 3.768,000 |
| 17.09.2026 | 16:59:24.511 | 9,320 G | - | - | - | - |
| 17.09.2026 | 15:38:27.922 | 9,360 G | - | - | - | - |
| 17.09.2026 | 13:57:33.414 | 9,340 G | - | - | - | - |
| 17.09.2026 | 11:58:03.757 | 9,300 G | - | - | - | - |
| 17.09.2026 | 10:22:21.780 | 9,220 G | - | - | - | - |
| 17.09.2026 | 09:38:01.867 | 9,330 G | - | - | - | - |
| 16.09.2026 | 21:11:07.540 | 8,600 BZ | 255 | 2.193,000 | 455,000 | 4.033,000 |
| 16.09.2026 | 21:11:07.540 | 8,600 BZ | 255 | 2.193,000 | 455,000 | 4.033,000 |
| 16.09.2026 | 20:55:14.157 | 8,840 G | - | - | 200,000 | 1.840,000 |
| 16.09.2026 | 19:57:18.197 | 9,210 G | - | - | 200,000 | 1.840,000 |
| 16.09.2026 | 19:00:27.198 | 9,200 BZ | 200 | 1.840,000 | 200,000 | 1.840,000 |
| 16.09.2026 | 18:54:24.355 | 9,210 G | - | - | - | - |
| 16.09.2026 | 17:55:18.319 | 9,280 G | - | - | - | - |
| 16.09.2026 | 16:59:58.088 | 9,240 G | - | - | - | - |
| 16.09.2026 | 14:57:47.811 | 9,200 G | - | - | - | - |
| 16.09.2026 | 13:57:49.762 | 9,230 G | - | - | - | - |
| 16.09.2026 | 11:57:42.037 | 9,160 G | - | - | - | - |
| 16.09.2026 | 09:46:41.681 | 9,130 G | - | - | - | - |
| 15.09.2026 | 20:56:17.072 | 9,010 G | - | - | 132,000 | 1.186,020 |
| 15.09.2026 | 20:56:17.072 | 9,010 G | - | - | 132,000 | 1.186,020 |
| 15.09.2026 | 19:58:06.590 | 9,030 G | - | - | 132,000 | 1.186,020 |
| 15.09.2026 | 19:28:35.418 | 8,980 BZ | 66 | 592,680 | 132,000 | 1.186,020 |
| 15.09.2026 | 19:26:11.524 | 8,990 BZ | 66 | 593,340 | 66,000 | 593,340 |
| 15.09.2026 | 18:55:53.451 | 9,090 G | - | - | - | - |
| 15.09.2026 | 17:58:16.459 | 9,020 G | - | - | - | - |
| 15.09.2026 | 17:15:42.186 | 8,990 G | - | - | - | - |
| 15.09.2026 | 10:17:31.435 | 9,010 G | - | - | - | - |
| 14.09.2026 | 21:06:49.578 | 9,420 BZ | 400 | 3.768,000 | 3.656,000 | 34.274,920 |
| 14.09.2026 | 21:06:49.578 | 9,420 BZ | 400 | 3.768,000 | 3.656,000 | 34.274,920 |
| 14.09.2026 | 20:59:31.168 | 9,450 BZ | 10 | 94,500 | 3.256,000 | 30.506,920 |
| 14.09.2026 | 20:44:44.714 | 9,470 G | - | - | 3.246,000 | 30.412,420 |
| 14.09.2026 | 19:58:34.356 | 9,490 BZ | 250 | 2.372,500 | 3.246,000 | 30.412,420 |
| 14.09.2026 | 19:51:41.736 | 9,500 BZ | 250 | 2.375,000 | 2.996,000 | 28.039,920 |
| 14.09.2026 | 19:35:57.481 | 9,490 BZ | 108 | 1.024,920 | 2.746,000 | 25.664,920 |
| 14.09.2026 | 19:34:28.521 | 9,500 BZ | 108 | 1.026,000 | 2.638,000 | 24.640,000 |