Volkswagen Vz
| Typ: Aktie WKN: 766403 / ISIN: DE0007664039 | Branche: Maschinenbau, Verkehr, Logistik Sektor: Automobile | Land: Deutschland |
Volkswagen Vz Alle Börsenplätze
| Börse | Aktuell | +/- | +/- % | Bid | Ask | Erster | Hoch | Tief | Vortag | Zeit |
|---|---|---|---|---|---|---|---|---|---|---|
| Hannover | 127,85 | 0,85 | 0,66 | 129,40 | 129,50 | 127,85 | 127,85 | 127,85 | 127,00 | 25.05.12 08:00:59 |
| Xetra | 129,45 | 1,20 | 0,93 | 129,40 | 129,50 | 128,40 | 129,75 | 127,95 | 128,25 | 25.05.12 10:33:46 |
| München | 128,85 | 0,95 | 0,74 | 129,40 | 129,50 | 127,85 | 128,85 | 127,85 | 127,90 | 25.05.12 09:09:23 |
| Hamburg | 128,80 | 1,35 | 1,05 | 129,40 | 129,50 | 127,55 | 128,80 | 127,55 | 127,45 | 25.05.12 10:07:16 |
| Berlin | 128,34 | 0,69 | 0,54 | 129,37 | 129,47 | 127,45 | 128,34 | 127,45 | 127,65 | 25.05.12 08:56:35 |
| Düsseldorf | 127,61 | -0,44 | -0,34 | 129,45 | 129,45 | 127,61 | 127,61 | 127,61 | 128,05 | 25.05.12 08:02:35 |
| Frankfurt | 129,30 | 1,60 | 1,25 | 129,43 | 129,48 | 127,85 | 129,43 | 127,85 | 127,70 | 25.05.12 10:29:49 |
| L&S RT | 129,13 | 0,69 | 0,54 | 129,11 | 129,15 | 128,43 | 129,75 | 127,68 | 128,43 | 25.05.12 10:49:11 |
| Stuttgart | 129,60 | 1,80 | 1,40 | 129,45 | 129,45 | 127,70 | 129,60 | 127,70 | 127,80 | 25.05.12 10:23:19 |
| Laufzeit: | Basispreis: | Typ: |
| Lauf- zeit | Basis | Typ | Letzer Kurs | Zeit Kurs | % Vortag | Bid Vol. | Bid | Ask | Ask Vol. | Zeit Bid/Ask | Erster | Hoch | Tief | Umsatz | Settle | Open Int. |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2012/05 | 110 | PUT | 0,21 | 26.04. 10:20 | - | - | - | - | - | 18.05. 17:31 | - | - | - | - | 0,00 | - |
| 2012/05 | 115 | PUT | 0,19 | 09.05. 17:18 | - | - | - | - | - | 18.05. 17:31 | - | - | - | - | 0,00 | - |
| 2012/05 | 120 | PUT | 0,09 | 16.05. 15:53 | - | - | - | - | - | 18.05. 17:31 | - | - | - | - | 0,00 | - |
| 2012/05 | 125 | PUT | 0,08 | 18.05. 14:51 | -0,03 | - | - | - | - | 18.05. 17:31 | 0,22 | 0,22 | 0,08 | 13 | 0,00 | - |
| 2012/05 | 130 | PUT | 1,94 | 18.05. 17:25 | 1,12 | - | - | - | - | 18.05. 17:31 | 1,35 | 2,57 | 1,28 | 322 | 0,00 | - |
| 2012/05 | 135 | PUT | 6,59 | 18.05. 17:05 | 2,79 | - | - | - | - | 18.05. 17:31 | 5,61 | 7,50 | 5,61 | 89 | 0,00 | - |
| 2012/05 | 140 | PUT | 11,50 | 18.05. 13:19 | 4,75 | - | - | - | - | 18.05. 17:31 | 11,50 | 11,50 | 11,50 | 20 | 0,00 | - |
| 2012/05 | 145 | PUT | 7,40 | 07.05. 11:32 | - | - | - | - | - | 18.05. 17:31 | - | - | - | - | 0,00 | - |
| 2012/05 | 150 | PUT | 21,90 | 18.05. 17:16 | 3,55 | - | - | - | - | 18.05. 17:31 | 21,90 | 21,90 | 21,90 | 2 | 0,00 | - |
| 2012/05 | 155 | PUT | 20,20 | 11.05. 10:21 | - | - | - | - | - | 18.05. 17:31 | - | - | - | - | 0,00 | - |
| 2012/05 | 160 | PUT | - | 17.05. 00:00 | - | - | - | - | - | 18.05. 17:31 | - | - | - | - | 0,00 | - |
| 2012/05 | 165 | PUT | 37,00 | 22.03. 13:57 | - | - | - | - | - | 18.05. 17:31 | - | - | - | - | 0,00 | - |
| 2012/06 | 35.78 | PUT | - | .. | - | - | - | - | - | .. | - | - | - | - | 0,00 | - |
| 2012/06 | 39.76 | PUT | - | .. | - | - | - | - | - | .. | - | - | - | - | 0,00 | - |
| 2012/06 | 43.74 | PUT | - | .. | - | - | - | - | - | .. | - | - | - | - | 0,00 | - |
| 2012/06 | 44 | PUT | 0,65 | 21.11. 09:51 | - | - | - | - | - | 25.05. 09:01 | - | - | - | - | 0,01 | 22 |
| 2012/06 | 47.71 | PUT | - | .. | - | - | - | - | - | .. | - | - | - | - | 0,00 | - |
| 2012/06 | 48 | PUT | - | .. | - | - | - | - | - | .. | - | - | - | - | 0,00 | - |
| 2012/06 | 51.69 | PUT | - | .. | - | - | - | - | - | .. | - | - | - | - | 0,00 | - |
| 2012/06 | 52 | PUT | 0,02 | 18.05. 17:22 | - | 18 | 0,01 | - | - | 25.05. 09:01 | - | - | - | - | 0,01 | 173 |
| 2012/06 | 59.64 | PUT | - | .. | - | - | - | - | - | .. | - | - | - | - | 0,00 | - |
| 2012/06 | 60 | PUT | 1,21 | 09.11. 09:25 | - | - | - | - | - | 25.05. 09:01 | - | - | - | - | 0,01 | 31 |
| 2012/06 | 67.59 | PUT | - | .. | - | - | - | - | - | .. | - | - | - | - | 0,00 | - |
| 2012/06 | 68 | PUT | 0,05 | 21.02. 10:31 | - | 22 | 0,01 | - | - | 25.05. 09:01 | - | - | - | - | 0,01 | 74 |
| 2012/06 | 72 | PUT | 1,53 | 02.12. 12:47 | - | 36 | 0,01 | - | - | 25.05. 09:01 | - | - | - | - | 0,01 | 1041 |
| 2012/06 | 75.55 | PUT | - | .. | - | - | - | - | - | .. | - | - | - | - | 0,00 | - |
| 2012/06 | 76 | PUT | 0,20 | 21.02. 16:50 | - | - | - | - | - | 25.05. 09:01 | - | - | - | - | 0,01 | 1320 |
| 2012/06 | 80 | PUT | 0,08 | 17.05. 14:02 | - | - | - | - | - | 25.05. 09:01 | - | - | - | - | 0,02 | 164 |
| 2012/06 | 83.5 | PUT | - | .. | - | - | - | - | - | .. | - | - | - | - | 0,00 | - |
| 2012/06 | 84 | PUT | 0,08 | 26.04. 10:01 | - | - | - | 0,45 | 25 | 25.05. 09:01 | - | - | - | - | 0,05 | 1386 |
| 2012/06 | 88 | PUT | 0,23 | 20.04. 16:02 | - | - | - | - | - | 25.05. 09:01 | - | - | - | - | 0,08 | 383 |
| 2012/06 | 91.45 | PUT | - | .. | - | - | - | - | - | .. | - | - | - | - | 0,00 | - |
| 2012/06 | 92 | PUT | 0,37 | 20.04. 12:50 | - | 75 | 0,01 | 0,21 | 60 | 25.05. 09:55 | - | - | - | - | 0,12 | 1513 |
| 2012/06 | 96 | PUT | 0,15 | 21.05. 16:35 | - | 40 | 0,04 | 0,21 | 40 | 25.05. 10:14 | - | - | - | - | 0,17 | 806 |
| 2012/06 | 99.4 | PUT | 0,79 | 04.04. 14:55 | - | 40 | 0,09 | 0,26 | 20 | 25.05. 10:25 | - | - | - | - | 0,23 | 211 |
| 2012/06 | 100 | PUT | 0,16 | 22.05. 10:48 | - | 40 | 0,10 | 0,27 | 20 | 25.05. 10:25 | - | - | - | - | 0,24 | 4228 |
| 2012/06 | 105 | PUT | 0,42 | 23.05. 14:20 | - | 20 | 0,24 | 0,34 | 20 | 25.05. 10:20 | - | - | - | - | 0,38 | 166 |
| 2012/06 | 110 | PUT | 0,66 | 24.05. 09:26 | - | 20 | 0,42 | 0,56 | 40 | 25.05. 10:33 | - | - | - | - | 0,65 | 1581 |
| 2012/06 | 115 | PUT | 1,25 | 24.05. 15:59 | - | 20 | 0,80 | 0,91 | 20 | 25.05. 10:33 | - | - | - | - | 1,19 | 3989 |
| 2012/06 | 119.28 | PUT | 1,99 | 23.05. 16:45 | - | 20 | 1,36 | 1,50 | 20 | 25.05. 10:33 | - | - | - | - | 1,90 | 252 |
| 2012/06 | 120 | PUT | 2,00 | 24.05. 17:20 | - | 30 | 1,50 | 1,60 | 20 | 25.05. 10:33 | - | - | - | - | 2,06 | 3744 |
| 2012/06 | 125 | PUT | 3,72 | 24.05. 16:27 | - | 50 | 2,70 | 2,84 | 20 | 25.05. 10:33 | - | - | - | - | 3,50 | 1516 |
| 2012/06 | 130 | PUT | 6,37 | 24.05. 11:22 | - | 20 | 4,66 | 4,92 | 20 | 25.05. 10:33 | - | - | - | - | 5,70 | 2442 |
| 2012/06 | 135 | PUT | 8,95 | 24.05. 11:59 | - | 20 | 7,47 | 7,92 | 20 | 25.05. 10:33 | - | - | - | - | 8,81 | 2905 |
| 2012/06 | 140 | PUT | 11,12 | 23.05. 12:54 | - | 20 | 11,19 | 11,92 | 20 | 25.05. 10:34 | - | - | - | - | 12,70 | 1489 |
| 2012/06 | 145 | PUT | 18,40 | 24.05. 09:45 | - | 20 | 15,58 | 16,37 | 20 | 25.05. 10:33 | - | - | - | - | 17,15 | 278 |
| 2012/06 | 150 | PUT | 22,10 | 18.05. 17:18 | - | 20 | 20,32 | 21,15 | 20 | 25.05. 10:34 | - | - | - | - | 21,91 | 69 |
| 2012/06 | 155 | PUT | 20,90 | 11.05. 10:24 | - | 20 | 25,21 | 26,05 | 20 | 25.05. 10:34 | - | - | - | - | 26,83 | 35 |
| 2012/06 | 160 | PUT | 43,30 | 30.11. 12:22 | - | 20 | 30,16 | 31,01 | 20 | 25.05. 10:34 | - | - | - | - | 31,78 | 50 |
| 2012/06 | 165 | PUT | - | 24.05. 00:00 | - | 20 | 35,14 | 35,99 | 20 | 25.05. 10:34 | - | - | - | - | 36,75 | - |
| 2012/06 | 170 | PUT | - | 24.05. 00:00 | - | 20 | 40,02 | 41,10 | 20 | 25.05. 10:34 | - | - | - | - | 41,75 | - |
| 2012/06 | 180 | PUT | - | 24.05. 00:00 | - | - | - | - | - | 25.05. 09:01 | - | - | - | - | 51,75 | - |
| 2012/06 | 190 | PUT | - | 24.05. 00:00 | - | - | - | - | - | 25.05. 09:01 | - | - | - | - | 61,75 | - |
| 2012/06 | 200 | PUT | - | 24.05. 00:00 | - | - | - | - | - | 25.05. 09:01 | - | - | - | - | 71,75 | - |
| 2012/06 | 240 | PUT | - | 24.05. 00:00 | - | - | - | - | - | 25.05. 09:01 | - | - | - | - | 111,75 | - |
| 2012/07 | 100 | PUT | 1,17 | 23.05. 16:38 | - | 40 | 0,90 | 1,09 | 75 | 25.05. 10:34 | - | - | - | - | 1,20 | 200 |
| 2012/07 | 105 | PUT | 1,20 | 22.05. 15:44 | - | 20 | 1,37 | 1,52 | 20 | 25.05. 10:34 | - | - | - | - | 1,69 | 97 |
| 2012/07 | 110 | PUT | 2,07 | 25.05. 10:32 | -0,50 | 20 | 2,02 | 2,15 | 20 | 25.05. 10:33 | 2,07 | 2,07 | 2,07 | 17 | 2,38 | 181 |
| 2012/07 | 115 | PUT | 3,65 | 24.05. 10:30 | - | 20 | 2,88 | 3,06 | 20 | 25.05. 10:34 | - | - | - | - | 3,41 | 262 |
| 2012/07 | 120 | PUT | 4,91 | 24.05. 13:50 | - | 20 | 4,10 | 4,36 | 55 | 25.05. 10:33 | - | - | - | - | 4,78 | 128 |
| 2012/07 | 125 | PUT | 6,96 | 24.05. 15:50 | - | 20 | 5,76 | 6,07 | 20 | 25.05. 10:33 | - | - | - | - | 6,56 | 55 |
| 2012/07 | 130 | PUT | 9,55 | 24.05. 10:37 | - | 20 | 7,89 | 8,27 | 40 | 25.05. 10:33 | - | - | - | - | 8,84 | 51 |
| 2012/07 | 135 | PUT | 12,80 | 24.05. 10:21 | - | 20 | 10,53 | 10,99 | 40 | 25.05. 10:34 | - | - | - | - | 11,65 | 21 |
| 2012/07 | 140 | PUT | 15,00 | 23.05. 16:44 | - | 20 | 13,71 | 14,26 | 20 | 25.05. 10:33 | - | - | - | - | 14,98 | 122 |
| 2012/07 | 145 | PUT | 11,25 | 27.04. 11:26 | - | 20 | 17,33 | 18,04 | 20 | 25.05. 10:34 | - | - | - | - | 18,77 | 5 |
| 2012/07 | 150 | PUT | - | 24.05. 00:00 | - | 20 | 21,45 | 22,22 | 20 | 25.05. 10:34 | - | - | - | - | 22,98 | - |
| 2012/07 | 155 | PUT | - | 24.05. 00:00 | - | 20 | 25,88 | 26,70 | 20 | 25.05. 10:34 | - | - | - | - | 27,45 | - |
| 2012/07 | 160 | PUT | - | 24.05. 00:00 | - | 20 | 30,54 | 31,38 | 20 | 25.05. 10:34 | - | - | - | - | 32,12 | - |
| 2012/07 | 165 | PUT | - | 24.05. 00:00 | - | 20 | 35,35 | 36,20 | 20 | 25.05. 10:34 | - | - | - | - | 36,93 | - |
| 2012/08 | 110 | PUT | - | 24.05. 00:00 | - | 20 | 3,25 | 3,46 | 20 | 25.05. 10:33 | - | - | - | - | 3,73 | - |
| 2012/08 | 115 | PUT | 4,31 | 23.05. 12:10 | - | 40 | 4,32 | 4,61 | 40 | 25.05. 10:33 | - | - | - | - | 4,91 | 10 |
| 2012/08 | 120 | PUT | 7,00 | 24.05. 09:50 | - | 40 | 5,71 | 6,08 | 40 | 25.05. 10:34 | - | - | - | - | 6,48 | 10 |
| 2012/08 | 125 | PUT | 8,90 | 24.05. 10:23 | - | 20 | 7,49 | 7,95 | 20 | 25.05. 10:33 | - | - | - | - | 8,37 | 17 |
| 2012/08 | 130 | PUT | - | 24.05. 00:00 | - | 20 | 9,69 | 10,21 | 40 | 25.05. 10:33 | - | - | - | - | 10,65 | - |
| 2012/08 | 135 | PUT | - | 24.05. 00:00 | - | 20 | 12,34 | 12,87 | 20 | 25.05. 10:33 | - | - | - | - | 13,39 | - |
| 2012/08 | 140 | PUT | - | 24.05. 00:00 | - | 20 | 15,41 | 15,97 | 40 | 25.05. 10:33 | - | - | - | - | 16,59 | - |
| 2012/08 | 145 | PUT | - | 24.05. 00:00 | - | 20 | 18,67 | 19,61 | 20 | 25.05. 10:33 | - | - | - | - | 20,14 | - |
| 2012/08 | 150 | PUT | - | 24.05. 00:00 | - | 20 | 22,48 | 23,49 | 20 | 25.05. 10:34 | - | - | - | - | 24,05 | - |
| 2012/08 | 155 | PUT | - | 24.05. 00:00 | - | 20 | 26,28 | 28,09 | 20 | 25.05. 10:34 | - | - | - | - | 28,30 | - |
| 2012/09 | 72 | PUT | 2,05 | 09.01. 16:05 | - | - | - | - | - | 25.05. 09:01 | - | - | - | - | 0,67 | 21 |
| 2012/09 | 76 | PUT | 4,28 | 17.11. 14:29 | - | - | - | - | - | 25.05. 09:01 | - | - | - | - | 0,84 | 63 |
| 2012/09 | 80 | PUT | 0,44 | 26.04. 15:19 | - | - | - | - | - | 25.05. 09:01 | - | - | - | - | 1,07 | 285 |
| 2012/09 | 84 | PUT | 1,38 | 18.05. 09:56 | - | 40 | 1,15 | 1,31 | 20 | 25.05. 10:33 | - | - | - | - | 1,33 | 342 |
| 2012/09 | 88 | PUT | 1,29 | 10.05. 11:39 | - | 40 | 1,47 | 1,62 | 20 | 25.05. 10:33 | - | - | - | - | 1,66 | 1538 |
| 2012/09 | 92 | PUT | 2,09 | 25.05. 09:48 | -0,11 | 40 | 1,86 | 2,01 | 40 | 25.05. 10:33 | 2,09 | 2,09 | 2,09 | 20 | 2,05 | 707 |
| 2012/09 | 96 | PUT | 2,84 | 24.05. 11:06 | - | 20 | 2,33 | 2,48 | 40 | 25.05. 10:33 | - | - | - | - | 2,56 | 481 |
| 2012/09 | 100 | PUT | 2,51 | 22.05. 15:45 | - | 20 | 2,86 | 3,06 | 40 | 25.05. 10:33 | - | - | - | - | 3,18 | 736 |
| 2012/09 | 110 | PUT | 5,50 | 24.05. 10:37 | - | 20 | 4,72 | 5,01 | 20 | 25.05. 10:33 | - | - | - | - | 5,24 | 1168 |
| 2012/09 | 120 | PUT | 7,20 | 23.05. 10:46 | - | 20 | 7,57 | 7,90 | 20 | 25.05. 10:33 | - | - | - | - | 8,24 | 2158 |
| 2012/09 | 130 | PUT | 13,12 | 24.05. 11:22 | - | 20 | 11,60 | 12,23 | 20 | 25.05. 10:33 | - | - | - | - | 12,53 | 1151 |
| 2012/09 | 140 | PUT | 11,20 | 04.05. 13:44 | - | 20 | 17,15 | 17,80 | 20 | 25.05. 10:33 | - | - | - | - | 18,24 | 621 |
| 2012/09 | 150 | PUT | 20,72 | 10.05. 14:20 | - | 20 | 23,88 | 24,86 | 20 | 25.05. 10:33 | - | - | - | - | 25,32 | 651 |
| 2012/09 | 160 | PUT | 29,20 | 23.02. 13:01 | - | 40 | 31,95 | 33,06 | 20 | 25.05. 10:34 | - | - | - | - | 33,54 | 80 |
| 2012/09 | 170 | PUT | 42,52 | 17.04. 15:19 | - | 20 | 40,88 | 42,05 | 20 | 25.05. 10:34 | - | - | - | - | 42,52 | 25 |
| 2012/09 | 180 | PUT | - | 24.05. 00:00 | - | 41 | 50,06 | 52,06 | 41 | 25.05. 10:29 | - | - | - | - | 52,04 | - |
| 2012/12 | 27.83 | PUT | - | .. | - | - | - | - | - | .. | - | - | - | - | 0,00 | - |
| 2012/12 | 31.81 | PUT | - | .. | - | - | - | - | - | .. | - | - | - | - | 0,00 | - |
| 2012/12 | 35.78 | PUT | - | .. | - | - | - | - | - | .. | - | - | - | - | 0,00 | - |
| 2012/12 | 39.76 | PUT | - | .. | - | - | - | - | - | .. | - | - | - | - | 0,00 | - |
| 2012/12 | 43.74 | PUT | - | .. | - | - | - | - | - | .. | - | - | - | - | 0,00 | - |
| 2012/12 | 47.71 | PUT | - | .. | - | - | - | - | - | .. | - | - | - | - | 0,00 | - |
| 2012/12 | 48 | PUT | 0,38 | 25.01. 12:02 | - | - | - | - | - | 25.05. 09:01 | - | - | - | - | 0,30 | 20 |
| 2012/12 | 51.69 | PUT | - | .. | - | - | - | - | - | .. | - | - | - | - | 0,00 | - |
| 2012/12 | 52 | PUT | 0,12 | 27.04. 10:22 | - | - | - | - | - | 25.05. 09:01 | - | - | - | - | 0,42 | 568 |
| 2012/12 | 59.64 | PUT | - | .. | - | - | - | - | - | .. | - | - | - | - | 0,00 | - |
| 2012/12 | 60 | PUT | 0,34 | 03.04. 15:39 | - | - | - | - | - | 25.05. 09:01 | - | - | - | - | 0,74 | 370 |
| 2012/12 | 67.59 | PUT | - | .. | - | - | - | - | - | .. | - | - | - | - | 0,00 | - |
| 2012/12 | 68 | PUT | 0,47 | 30.04. 10:11 | - | 1670 | 0,47 | - | - | 25.05. 09:01 | - | - | - | - | 1,24 | 2529 |
| 2012/12 | 75.55 | PUT | - | .. | - | - | - | - | - | .. | - | - | - | - | 0,00 | - |
| 2012/12 | 76 | PUT | 0,80 | 02.05. 09:04 | - | 60 | 0,81 | - | - | 25.05. 09:01 | - | - | - | - | 1,92 | 3119 |
| 2012/12 | 83.5 | PUT | - | .. | - | - | - | - | - | .. | - | - | - | - | 0,00 | - |
| 2012/12 | 84 | PUT | 3,09 | 24.05. 10:44 | - | 40 | 2,69 | 2,94 | 40 | 25.05. 10:33 | - | - | - | - | 2,87 | 2998 |
| 2012/12 | 88 | PUT | 3,39 | 23.05. 17:22 | - | 40 | 3,22 | 3,54 | 40 | 25.05. 10:33 | - | - | - | - | 3,47 | 323 |
| 2012/12 | 91.45 | PUT | - | .. | - | - | - | - | - | .. | - | - | - | - | 0,00 | - |
| 2012/12 | 92 | PUT | 4,22 | 24.05. 12:30 | - | 40 | 3,84 | 4,04 | 20 | 25.05. 10:33 | - | - | - | - | 4,17 | 6228 |
| 2012/12 | 96 | PUT | 4,48 | 23.05. 14:19 | - | 40 | 4,53 | 4,79 | 20 | 25.05. 10:33 | - | - | - | - | 4,92 | 1039 |
| 2012/12 | 99.4 | PUT | - | .. | - | - | - | - | - | .. | - | - | - | - | 0,00 | - |
| 2012/12 | 100 | PUT | 5,00 | 23.05. 09:05 | - | 10 | 5,40 | 5,68 | 20 | 25.05. 10:33 | - | - | - | - | 5,82 | 6231 |
| 2012/12 | 110 | PUT | 8,65 | 24.05. 16:25 | - | 20 | 7,78 | 8,37 | 30 | 25.05. 10:33 | - | - | - | - | 8,53 | 6707 |
| 2012/12 | 115 | PUT | 10,70 | 24.05. 17:48 | - | 20 | 9,33 | 9,93 | 20 | 25.05. 10:33 | - | - | - | - | 10,19 | 2066 |
| 2012/12 | 119.28 | PUT | - | .. | - | - | - | - | - | .. | - | - | - | - | 0,00 | - |
| 2012/12 | 120 | PUT | 12,27 | 24.05. 17:09 | - | 20 | 11,20 | 11,76 | 20 | 25.05. 10:33 | - | - | - | - | 12,03 | 5492 |
| 2012/12 | 125 | PUT | 14,20 | 24.05. 12:24 | - | 20 | 13,26 | 13,85 | 20 | 25.05. 10:33 | - | - | - | - | 14,18 | 2886 |
| 2012/12 | 130 | PUT | 17,25 | 24.05. 10:25 | - | 20 | 15,60 | 16,19 | 20 | 25.05. 10:33 | - | - | - | - | 16,49 | 2846 |
| 2012/12 | 135 | PUT | 18,89 | 23.05. 16:26 | - | 20 | 18,28 | 18,79 | 20 | 25.05. 10:33 | - | - | - | - | 19,12 | 699 |
| 2012/12 | 140 | PUT | 21,73 | 23.05. 16:26 | - | 20 | 20,99 | 21,81 | 20 | 25.05. 10:33 | - | - | - | - | 21,98 | 396 |
| 2012/12 | 145 | PUT | 28,07 | 23.04. 09:48 | - | 20 | 24,17 | 24,94 | 20 | 25.05. 10:33 | - | - | - | - | 25,18 | 196 |
| 2012/12 | 150 | PUT | 18,50 | 03.05. 17:28 | - | 20 | 27,23 | 28,35 | 20 | 25.05. 10:33 | - | - | - | - | 28,62 | 83 |
| 2012/12 | 155 | PUT | 32,80 | 24.05. 15:37 | - | 20 | 30,79 | 31,99 | 20 | 25.05. 10:33 | - | - | - | - | 32,24 | 1 |
| 2012/12 | 160 | PUT | 27,45 | 05.03. 15:42 | - | 20 | 34,57 | 35,83 | 20 | 25.05. 10:33 | - | - | - | - | 36,13 | 215 |
| 2012/12 | 170 | PUT | - | 24.05. 00:00 | - | 20 | 42,72 | 44,08 | 20 | 25.05. 10:34 | - | - | - | - | 44,42 | - |
| 2012/12 | 180 | PUT | 55,22 | 15.06. 12:33 | - | 20 | 51,50 | 52,93 | 20 | 25.05. 10:33 | - | - | - | - | 53,28 | 220 |
| 2012/12 | 200 | PUT | - | 24.05. 00:00 | - | - | - | - | - | 25.05. 09:01 | - | - | - | - | 72,15 | - |
| 2012/12 | 240 | PUT | - | 24.05. 00:00 | - | - | - | - | - | 25.05. 09:01 | - | - | - | - | 111,75 | - |
| 2012/12 | 280 | PUT | - | .. | - | - | - | - | - | .. | - | - | - | - | 0,00 | - |
| 2013/03 | 92 | PUT | 5,70 | 24.05. 10:41 | - | 35 | 5,11 | 5,40 | 20 | 25.05. 10:33 | - | - | - | - | 5,46 | 606 |
| 2013/03 | 96 | PUT | 5,03 | 10.05. 12:40 | - | 20 | 5,97 | 6,32 | 40 | 25.05. 10:33 | - | - | - | - | 6,36 | 266 |
| 2013/03 | 100 | PUT | 6,87 | 23.05. 16:22 | - | 20 | 6,89 | 7,33 | 20 | 25.05. 10:34 | - | - | - | - | 7,37 | 323 |
| 2013/03 | 110 | PUT | 9,19 | 22.05. 13:08 | - | 20 | 9,76 | 10,26 | 20 | 25.05. 10:33 | - | - | - | - | 10,41 | 392 |
| 2013/03 | 120 | PUT | 14,50 | 24.05. 16:56 | - | 20 | 13,34 | 14,12 | 20 | 25.05. 10:33 | - | - | - | - | 14,22 | 452 |
| 2013/03 | 130 | PUT | 15,55 | 14.05. 09:54 | - | 20 | 17,80 | 18,99 | 40 | 25.05. 10:33 | - | - | - | - | 18,88 | 342 |
| 2013/03 | 140 | PUT | 17,24 | 27.04. 11:27 | - | 20 | 23,24 | 24,32 | 20 | 25.05. 10:33 | - | - | - | - | 24,49 | 3 |
| 2013/03 | 150 | PUT | - | 24.05. 00:00 | - | 20 | 29,57 | 30,70 | 20 | 25.05. 10:33 | - | - | - | - | 30,91 | - |
| 2013/03 | 160 | PUT | - | 24.05. 00:00 | - | 20 | 36,60 | 38,06 | 20 | 25.05. 10:34 | - | - | - | - | 38,14 | - |
| 2013/03 | 170 | PUT | 33,97 | 03.05. 10:13 | - | 20 | 44,39 | 45,91 | 20 | 25.05. 10:33 | - | - | - | - | 46,06 | 19 |
| 2013/03 | 180 | PUT | - | 24.05. 00:00 | - | 40 | 52,78 | 54,45 | 20 | 25.05. 10:34 | - | - | - | - | 54,58 | - |
| 2013/06 | 48 | PUT | - | 24.05. 00:00 | - | - | - | - | - | 25.05. 09:01 | - | - | - | - | 0,89 | - |
| 2013/06 | 52 | PUT | 0,90 | 14.02. 09:51 | - | 20 | 0,79 | 1,16 | 20 | 25.05. 10:33 | - | - | - | - | 1,15 | 520 |
| 2013/06 | 60 | PUT | 1,86 | 24.05. 11:04 | - | 20 | 1,45 | 1,82 | 20 | 25.05. 10:33 | - | - | - | - | 1,82 | 763 |
| 2013/06 | 68 | PUT | 2,31 | 22.05. 15:41 | - | 20 | 2,32 | 2,77 | 20 | 25.05. 10:33 | - | - | - | - | 2,76 | 2934 |
| 2013/06 | 76 | PUT | 4,15 | 24.05. 10:43 | - | 20 | 3,60 | 3,91 | 20 | 25.05. 10:33 | - | - | - | - | 3,97 | 1195 |
| 2013/06 | 84 | PUT | 5,19 | 21.05. 10:20 | - | 20 | 5,00 | 5,43 | 20 | 25.05. 10:33 | - | - | - | - | 5,49 | 1869 |
| 2013/06 | 92 | PUT | 7,10 | 23.05. 16:25 | - | 20 | 6,73 | 7,38 | 40 | 25.05. 10:33 | - | - | - | - | 7,45 | 2556 |
| 2013/06 | 100 | PUT | 8,28 | 22.05. 10:46 | - | 40 | 8,89 | 9,69 | 20 | 25.05. 10:33 | - | - | - | - | 9,75 | 3944 |
| 2013/06 | 120 | PUT | 15,15 | 10.05. 16:43 | - | 20 | 16,32 | 17,47 | 20 | 25.05. 10:33 | - | - | - | - | 17,56 | 2097 |
| 2013/06 | 140 | PUT | 20,42 | 03.05. 10:22 | - | 20 | 27,02 | 28,25 | 20 | 25.05. 10:33 | - | - | - | - | 28,34 | 260 |
| 2013/06 | 160 | PUT | 31,96 | 03.05. 10:22 | - | 40 | 40,60 | 41,97 | 20 | 25.05. 10:33 | - | - | - | - | 42,25 | 340 |
| 2013/06 | 180 | PUT | 47,95 | 27.04. 14:18 | - | 40 | 56,60 | 58,41 | 40 | 25.05. 10:34 | - | - | - | - | 58,51 | 340 |
| 2013/06 | 200 | PUT | 63,60 | 03.05. 16:22 | - | 20 | 74,93 | 76,13 | 20 | 25.05. 10:33 | - | - | - | - | 76,33 | 175 |
| 2013/06 | 240 | PUT | 105,76 | 08.05. 15:03 | - | 41 | 112,27 | 114,27 | 41 | 25.05. 10:33 | - | - | - | - | 114,41 | 200 |
| 2013/06 | 280 | PUT | - | 24.05. 00:00 | - | - | - | - | - | 25.05. 09:01 | - | - | - | - | 153,73 | - |
| 2013/12 | 27.83 | PUT | - | .. | - | - | - | - | - | .. | - | - | - | - | 0,00 | - |
| 2013/12 | 31.81 | PUT | - | .. | - | - | - | - | - | .. | - | - | - | - | 0,00 | - |
| 2013/12 | 35.78 | PUT | - | .. | - | - | - | - | - | .. | - | - | - | - | 0,00 | - |
| 2013/12 | 39.76 | PUT | - | .. | - | - | - | - | - | .. | - | - | - | - | 0,00 | - |
| 2013/12 | 43.74 | PUT | - | .. | - | - | - | - | - | .. | - | - | - | - | 0,00 | - |
| 2013/12 | 47.71 | PUT | - | .. | - | - | - | - | - | .. | - | - | - | - | 0,00 | - |
| 2013/12 | 48 | PUT | - | 24.05. 00:00 | - | - | - | - | - | 25.05. 09:01 | - | - | - | - | 1,60 | - |
| 2013/12 | 51.69 | PUT | - | .. | - | - | - | - | - | .. | - | - | - | - | 0,00 | - |
| 2013/12 | 52 | PUT | - | 24.05. 00:00 | - | - | - | - | - | 25.05. 09:01 | - | - | - | - | 2,00 | - |
| 2013/12 | 59.64 | PUT | - | .. | - | - | - | - | - | .. | - | - | - | - | 0,00 | - |
| 2013/12 | 60 | PUT | 2,53 | 22.03. 09:53 | - | - | - | - | - | 25.05. 09:01 | - | - | - | - | 3,03 | 26 |
| 2013/12 | 67.59 | PUT | 4,20 | 21.05. 10:38 | - | - | - | - | - | 25.05. 09:01 | - | - | - | - | 4,23 | 305 |
| 2013/12 | 68 | PUT | 2,36 | 04.05. 10:14 | - | - | - | - | - | 25.05. 09:01 | - | - | - | - | 4,30 | 233 |
| 2013/12 | 75.55 | PUT | - | .. | - | - | - | - | - | .. | - | - | - | - | 0,00 | - |
| 2013/12 | 76 | PUT | 4,51 | 08.05. 16:32 | - | 20 | 5,52 | 6,07 | 20 | 25.05. 10:23 | - | - | - | - | 5,92 | 12 |
| 2013/12 | 83.5 | PUT | 6,74 | 22.05. 17:07 | - | 20 | 7,37 | 7,94 | 20 | 25.05. 10:33 | - | - | - | - | 7,76 | 588 |
| 2013/12 | 84 | PUT | 7,00 | 22.05. 09:46 | - | 41 | 7,31 | 8,04 | 41 | 25.05. 10:33 | - | - | - | - | 7,90 | 1025 |
| 2013/12 | 91.45 | PUT | - | .. | - | - | - | - | - | .. | - | - | - | - | 0,00 | - |
| 2013/12 | 92 | PUT | 5,82 | 27.04. 15:50 | - | 41 | 9,41 | 10,35 | 41 | 25.05. 10:23 | - | - | - | - | 10,22 | 273 |
| 2013/12 | 99.4 | PUT | 10,68 | 30.03. 10:50 | - | 41 | 11,70 | 12,86 | 20 | 25.05. 10:33 | - | - | - | - | 12,74 | 50 |
| 2013/12 | 100 | PUT | 11,20 | 17.05. 10:54 | - | 61 | 11,90 | 13,08 | 40 | 25.05. 10:33 | - | - | - | - | 12,95 | 4212 |
| 2013/12 | 119.28 | PUT | - | .. | - | - | - | - | - | .. | - | - | - | - | 0,00 | - |
| 2013/12 | 120 | PUT | 17,07 | 08.05. 14:04 | - | 20 | 20,22 | 21,85 | 20 | 25.05. 10:34 | - | - | - | - | 21,51 | 2760 |
| 2013/12 | 140 | PUT | 22,88 | 30.04. 11:14 | - | 30 | 31,09 | 32,80 | 20 | 25.05. 10:26 | - | - | - | - | 32,60 | 20 |
| 2013/12 | 160 | PUT | 36,14 | 03.05. 10:22 | - | 20 | 44,03 | 46,00 | 20 | 25.05. 10:33 | - | - | - | - | 46,09 | 246 |
| 2013/12 | 180 | PUT | 51,33 | 09.02. 16:15 | - | 20 | 59,05 | 61,05 | 20 | 25.05. 10:28 | - | - | - | - | 61,59 | 95 |
| 2013/12 | 200 | PUT | 71,51 | 24.02. 09:49 | - | - | - | - | - | 25.05. 09:01 | - | - | - | - | 78,58 | 120 |
| 2013/12 | 240 | PUT | - | 24.05. 00:00 | - | - | - | - | - | 25.05. 09:01 | - | - | - | - | 115,39 | - |
| 2014/06 | 68 | PUT | - | 24.05. 00:00 | - | - | - | - | - | 25.05. 09:01 | - | - | - | - | 5,75 | - |
| 2014/06 | 76 | PUT | - | 24.05. 00:00 | - | - | - | - | - | 25.05. 09:01 | - | - | - | - | 7,63 | - |
| 2014/06 | 84 | PUT | 6,30 | 30.04. 15:50 | - | - | - | - | - | 25.05. 09:01 | - | - | - | - | 9,89 | 3 |
| 2014/06 | 92 | PUT | - | 24.05. 00:00 | - | - | - | - | - | 25.05. 09:01 | - | - | - | - | 12,48 | - |
| 2014/06 | 100 | PUT | - | 24.05. 00:00 | - | - | - | - | - | 25.05. 09:01 | - | - | - | - | 15,47 | - |
| 2014/06 | 120 | PUT | - | 24.05. 00:00 | - | - | - | - | - | 25.05. 09:01 | - | - | - | - | 24,52 | - |
| 2014/06 | 140 | PUT | - | 24.05. 00:00 | - | - | - | - | - | 25.05. 09:01 | - | - | - | - | 35,92 | - |
| 2014/06 | 160 | PUT | - | 24.05. 00:00 | - | - | - | - | - | 25.05. 09:01 | - | - | - | - | 49,56 | - |
| 2014/06 | 180 | PUT | - | 24.05. 00:00 | - | - | - | - | - | 25.05. 09:01 | - | - | - | - | 64,97 | - |
| 2014/06 | 200 | PUT | - | 24.05. 00:00 | - | - | - | - | - | 25.05. 09:01 | - | - | - | - | 81,77 | - |
| 2014/06 | 240 | PUT | - | 24.05. 00:00 | - | - | - | - | - | 25.05. 09:01 | - | - | - | - | 118,00 | - |
| 2014/12 | 39.76 | PUT | - | .. | - | - | - | - | - | .. | - | - | - | - | 0,00 | - |
| 2014/12 | 43.74 | PUT | - | .. | - | - | - | - | - | .. | - | - | - | - | 0,00 | - |
| 2014/12 | 47.71 | PUT | - | .. | - | - | - | - | - | .. | - | - | - | - | 0,00 | - |
| 2014/12 | 48 | PUT | - | 24.05. 00:00 | - | - | - | - | - | 25.05. 09:01 | - | - | - | - | 3,02 | - |
| 2014/12 | 51.69 | PUT | - | .. | - | - | - | - | - | .. | - | - | - | - | 0,00 | - |
| 2014/12 | 52 | PUT | - | 24.05. 00:00 | - | - | - | - | - | 25.05. 09:01 | - | - | - | - | 3,63 | - |
| 2014/12 | 59.64 | PUT | - | .. | - | - | - | - | - | .. | - | - | - | - | 0,00 | - |
| 2014/12 | 60 | PUT | - | 24.05. 00:00 | - | - | - | - | - | 25.05. 09:01 | - | - | - | - | 5,13 | - |
| 2014/12 | 67.59 | PUT | - | .. | - | - | - | - | - | .. | - | - | - | - | 0,00 | - |
| 2014/12 | 68 | PUT | - | 24.05. 00:00 | - | - | - | - | - | 25.05. 09:01 | - | - | - | - | 6,89 | - |
| 2014/12 | 75.55 | PUT | - | .. | - | - | - | - | - | .. | - | - | - | - | 0,00 | - |
| 2014/12 | 76 | PUT | - | 24.05. 00:00 | - | - | - | - | - | 25.05. 09:01 | - | - | - | - | 9,00 | - |
| 2014/12 | 83.5 | PUT | - | .. | - | - | - | - | - | .. | - | - | - | - | 0,00 | - |
| 2014/12 | 84 | PUT | - | 24.05. 00:00 | - | - | - | - | - | 25.05. 09:01 | - | - | - | - | 11,38 | - |
| 2014/12 | 91.45 | PUT | - | .. | - | - | - | - | - | .. | - | - | - | - | 0,00 | - |
| 2014/12 | 92 | PUT | 10,75 | 27.04. 17:04 | - | - | - | - | - | 25.05. 09:01 | - | - | - | - | 14,14 | 1000 |
| 2014/12 | 99.4 | PUT | - | .. | - | - | - | - | - | .. | - | - | - | - | 0,00 | - |
| 2014/12 | 100 | PUT | 17,90 | 21.02. 17:18 | - | - | - | - | - | 25.05. 09:01 | - | - | - | - | 17,21 | 150 |
| 2014/12 | 120 | PUT | - | 24.05. 00:00 | - | - | - | - | - | 25.05. 09:01 | - | - | - | - | 26,36 | - |
| 2014/12 | 140 | PUT | - | 24.05. 00:00 | - | - | - | - | - | 25.05. 09:01 | - | - | - | - | 37,65 | - |
| 2014/12 | 160 | PUT | - | 24.05. 00:00 | - | - | - | - | - | 25.05. 09:01 | - | - | - | - | 51,04 | - |
| 2014/12 | 180 | PUT | - | 24.05. 00:00 | - | - | - | - | - | 25.05. 09:01 | - | - | - | - | 66,21 | - |
| 2014/12 | 200 | PUT | - | 24.05. 00:00 | - | - | - | - | - | 25.05. 09:01 | - | - | - | - | 82,73 | - |
| 2014/12 | 240 | PUT | - | 24.05. 00:00 | - | - | - | - | - | 25.05. 09:01 | - | - | - | - | 118,51 | - |
| 2015/12 | 68 | PUT | - | 24.05. 00:00 | - | - | - | - | - | 25.05. 09:01 | - | - | - | - | 9,98 | - |
| 2015/12 | 76 | PUT | - | 24.05. 00:00 | - | - | - | - | - | 25.05. 09:01 | - | - | - | - | 12,50 | - |
| 2015/12 | 84 | PUT | - | 24.05. 00:00 | - | - | - | - | - | 25.05. 09:01 | - | - | - | - | 15,26 | - |
| 2015/12 | 92 | PUT | - | 24.05. 00:00 | - | - | - | - | - | 25.05. 09:01 | - | - | - | - | 18,34 | - |
| 2015/12 | 100 | PUT | - | 24.05. 00:00 | - | - | - | - | - | 25.05. 09:01 | - | - | - | - | 21,64 | - |
| 2015/12 | 120 | PUT | - | 24.05. 00:00 | - | - | - | - | - | 25.05. 09:01 | - | - | - | - | 31,18 | - |
| 2015/12 | 140 | PUT | 35,88 | 03.05. 17:37 | - | - | - | - | - | 25.05. 09:01 | - | - | - | - | 42,55 | 500 |
| 2015/12 | 160 | PUT | - | 24.05. 00:00 | - | - | - | - | - | 25.05. 09:01 | - | - | - | - | 55,74 | - |
| 2015/12 | 180 | PUT | - | 24.05. 00:00 | - | - | - | - | - | 25.05. 09:01 | - | - | - | - | 70,47 | - |
| 2015/12 | 200 | PUT | - | 24.05. 00:00 | - | - | - | - | - | 25.05. 09:01 | - | - | - | - | 86,45 | - |
| 2015/12 | 240 | PUT | - | 24.05. 00:00 | - | - | - | - | - | 25.05. 09:01 | - | - | - | - | 121,10 | - |
| 2016/12 | 84 | PUT | - | 24.05. 00:00 | - | - | - | - | - | 25.05. 09:01 | - | - | - | - | 19,30 | - |
| 2016/12 | 92 | PUT | - | 24.05. 00:00 | - | - | - | - | - | 25.05. 09:01 | - | - | - | - | 22,62 | - |
| 2016/12 | 100 | PUT | - | 24.05. 00:00 | - | - | - | - | - | 25.05. 09:01 | - | - | - | - | 26,14 | - |
| 2016/12 | 120 | PUT | 33,20 | 03.02. 16:23 | - | - | - | - | - | 25.05. 09:01 | - | - | - | - | 35,93 | 1 |
| 2016/12 | 140 | PUT | - | 24.05. 00:00 | - | - | - | - | - | 25.05. 09:01 | - | - | - | - | 47,28 | - |
| 2016/12 | 160 | PUT | - | 24.05. 00:00 | - | - | - | - | - | 25.05. 09:01 | - | - | - | - | 60,25 | - |
| 2016/12 | 180 | PUT | - | 24.05. 00:00 | - | - | - | - | - | 25.05. 09:01 | - | - | - | - | 74,64 | - |
| 2016/12 | 200 | PUT | - | 24.05. 00:00 | - | - | - | - | - | 25.05. 09:01 | - | - | - | - | 90,09 | - |
 |
 |
 |
 |
 |
Impressum | Disclaimer | Kontakt | Jobs | Sitemap | auf boerse.de Werben | Nutzungsbasierte Online Werbung
© 1994-2012 by boerse.de - Quelle für Kurse und Daten: ARIVA.DE AG - boerse.de übernimmt keine Gewähr
bl.6