Eli Lilly & Co./OS/Call [960]/MS
WKN ME3FY4
ISIN DE000ME3FY46
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 20.12.2024 | 21:09:54.700 | 0,241 BZ | 12.500 | 3.012,500 | 418.276,000 | 124.882,280 |
| 20.12.2024 | 21:09:54.700 | 0,241 BZ | 12.500 | 3.012,500 | 418.276,000 | 124.882,280 |
| 20.12.2024 | 20:19:53.057 | 0,229 G | - | - | 405.776,000 | 121.869,780 |
| 20.12.2024 | 19:40:35.113 | 0,250 BZ | 17.000 | 4.250,000 | 405.776,000 | 121.869,780 |
| 20.12.2024 | 19:34:55.335 | 0,240 BZ | 17.000 | 4.080,000 | 388.776,000 | 117.619,780 |
| 20.12.2024 | 17:49:57.798 | 0,280 BZ | 1.590 | 445,200 | 371.776,000 | 113.539,780 |
| 20.12.2024 | 17:37:31.438 | 0,270 BZ | 1.590 | 429,300 | 370.186,000 | 113.094,580 |
| 20.12.2024 | 17:29:07.233 | 0,280 BZ | 3.125 | 875,000 | 368.596,000 | 112.665,280 |
| 20.12.2024 | 17:28:44.406 | 0,270 BZ | 3.125 | 843,750 | 365.471,000 | 111.790,280 |
| 20.12.2024 | 16:20:23.005 | 0,260 BZ | 22.173 | 5.764,980 | 362.346,000 | 110.946,530 |
| 20.12.2024 | 16:18:21.925 | 0,270 BZ | 8.000 | 2.160,000 | 340.173,000 | 105.181,550 |
| 20.12.2024 | 15:55:39.724 | 0,290 BZ | 5.000 | 1.450,000 | 332.173,000 | 103.021,550 |
| 20.12.2024 | 15:51:22.520 | 0,300 BZ | 10.000 | 3.000,000 | 327.173,000 | 101.571,550 |
| 20.12.2024 | 15:44:04.352 | 0,310 BZ | 527 | 163,370 | 317.173,000 | 98.571,550 |
| 20.12.2024 | 15:36:52.189 | 0,290 BZ | 10.000 | 2.900,000 | 316.646,000 | 98.408,180 |
| 20.12.2024 | 15:33:37.370 | 0,280 BZ | 10.000 | 2.800,000 | 306.646,000 | 95.508,180 |
| 20.12.2024 | 15:05:42.408 | 0,330 BZ | 4.246 | 1.401,180 | 276.646,000 | 87.508,180 |
| 20.12.2024 | 13:31:40.048 | 0,310 G | - | - | 272.400,000 | 86.107,000 |
| 20.12.2024 | 13:27:49.792 | 0,310 BZ | 8.500 | 2.635,000 | 272.400,000 | 86.107,000 |
| 20.12.2024 | 13:04:33.229 | 0,250 BZ | 20.000 | 5.000,000 | 263.900,000 | 83.472,000 |
| 20.12.2024 | 13:04:25.476 | 0,250 BZ | 20.000 | 5.000,000 | 243.900,000 | 78.472,000 |
| 20.12.2024 | 13:03:30.274 | 0,270 BZ | 20.000 | 5.400,000 | 223.900,000 | 73.472,000 |
| 20.12.2024 | 13:03:23.757 | 0,270 BZ | 5.000 | 1.350,000 | 203.900,000 | 68.072,000 |
| 20.12.2024 | 12:47:16.748 | 0,410 BZ | 10.000 | 4.100,000 | 198.900,000 | 66.722,000 |
| 20.12.2024 | 12:41:40.021 | 0,390 BZ | 80.000 | 31.200,000 | 188.900,000 | 62.622,000 |
| 20.12.2024 | 12:30:17.566 | 0,380 BZ | 17.000 | 6.460,000 | 108.900,000 | 31.422,000 |
| 20.12.2024 | 12:29:06.103 | 0,380 BZ | 2.050 | 779,000 | 91.900,000 | 24.962,000 |
| 20.12.2024 | 12:15:39.146 | 0,470 BZ | 10.000 | 4.700,000 | 89.850,000 | 24.183,000 |
| 20.12.2024 | 12:12:41.302 | 0,450 BZ | 1.650 | 742,500 | 79.850,000 | 19.483,000 |
| 20.12.2024 | 11:45:25.031 | 0,260 BZ | 10.000 | 2.600,000 | 78.200,000 | 18.740,500 |
| 20.12.2024 | 11:45:19.326 | 0,250 BZ | 50.200 | 12.550,000 | 68.200,000 | 16.140,500 |
| 20.12.2024 | 11:25:25.349 | 0,199 BZ | 17.000 | 3.383,000 | 18.000,000 | 3.590,500 |
| 20.12.2024 | 08:54:08.243 | 0,208 BZ | 500 | 104,000 | 1.000,000 | 207,500 |
| 20.12.2024 | 08:52:43.472 | 0,207 BZ | 500 | 103,500 | 500,000 | 103,500 |
| 19.12.2024 | 21:30:21.000 | 0,212 BZ | 6.230 | 1.320,760 | 1.272.003,000 | 260.331,466 |
| 19.12.2024 | 21:30:21.000 | 0,212 BZ | 6.230 | 1.320,760 | 1.272.003,000 | 260.331,466 |
| 19.12.2024 | 21:26:49.510 | 0,215 BZ | 430 | 92,450 | 1.265.773,000 | 259.010,706 |
| 19.12.2024 | 21:23:19.181 | 0,216 BZ | 5.800 | 1.252,800 | 1.265.343,000 | 258.918,256 |
| 19.12.2024 | 21:14:16.091 | 0,210 BZ | 1.000 | 210,000 | 1.259.543,000 | 257.665,456 |
| 19.12.2024 | 20:53:13.974 | 0,211 BZ | 1.000 | 211,000 | 1.258.543,000 | 257.455,456 |
| 19.12.2024 | 20:37:29.976 | 0,209 BZ | 8.970 | 1.874,730 | 1.257.543,000 | 257.244,456 |
| 19.12.2024 | 20:27:06.332 | 0,211 G | - | - | 1.248.573,000 | 255.369,726 |
| 19.12.2024 | 20:23:16.486 | 0,209 BZ | 850 | 177,650 | 1.248.573,000 | 255.369,726 |
| 19.12.2024 | 20:23:04.597 | 0,208 BZ | 850 | 176,800 | 1.247.723,000 | 255.192,076 |
| 19.12.2024 | 19:39:02.608 | 0,210 BZ | 21.900 | 4.599,000 | 1.246.873,000 | 255.015,276 |
| 19.12.2024 | 19:23:16.821 | 0,210 BZ | 1.975 | 414,750 | 1.224.973,000 | 250.416,276 |
| 19.12.2024 | 19:23:00.150 | 0,209 BZ | 1.975 | 412,775 | 1.222.998,000 | 250.001,526 |
| 19.12.2024 | 19:13:02.958 | 0,206 BZ | 17.000 | 3.502,000 | 1.221.023,000 | 249.588,751 |
| 19.12.2024 | 19:07:25.787 | 0,205 BZ | 152 | 31,160 | 1.204.023,000 | 246.086,751 |
| 19.12.2024 | 19:07:20.786 | 0,204 BZ | 152 | 31,008 | 1.203.871,000 | 246.055,591 |
| 19.12.2024 | 18:55:04.012 | 0,202 BZ | 9.850 | 1.989,700 | 1.203.719,000 | 246.024,583 |
| 19.12.2024 | 18:45:03.737 | 0,201 BZ | 8.500 | 1.708,500 | 1.193.869,000 | 244.034,883 |
| 19.12.2024 | 18:42:50.500 | 0,202 BZ | 1.350 | 272,700 | 1.185.369,000 | 242.326,383 |
| 19.12.2024 | 18:29:34.627 | 0,196 BZ | 5.000 | 980,000 | 1.184.019,000 | 242.053,683 |
| 19.12.2024 | 18:29:30.550 | 0,195 BZ | 5.000 | 975,000 | 1.179.019,000 | 241.073,683 |
| 19.12.2024 | 18:19:51.354 | 0,209 BZ | 5.000 | 1.045,000 | 1.174.019,000 | 240.098,683 |
| 19.12.2024 | 18:19:37.969 | 0,210 BZ | 5.000 | 1.050,000 | 1.169.019,000 | 239.053,683 |
| 19.12.2024 | 18:17:53.604 | 0,197 BZ | 500 | 98,500 | 1.164.019,000 | 238.003,683 |
| 19.12.2024 | 18:16:47.473 | 0,196 BZ | 500 | 98,000 | 1.163.519,000 | 237.905,183 |
| 19.12.2024 | 17:52:14.449 | 0,200 BZ | 1.936 | 387,200 | 1.163.019,000 | 237.807,183 |
| 19.12.2024 | 17:52:09.019 | 0,199 BZ | 1.936 | 385,264 | 1.161.083,000 | 237.419,983 |
| 19.12.2024 | 17:43:13.275 | 0,200 BZ | 507 | 101,400 | 1.159.147,000 | 237.034,719 |
| 19.12.2024 | 17:43:07.685 | 0,200 BZ | 507 | 101,400 | 1.158.640,000 | 236.933,319 |
| 19.12.2024 | 17:40:28.357 | 0,202 G | - | - | 1.158.133,000 | 236.831,919 |
| 19.12.2024 | 17:37:08.289 | 0,207 BZ | 2.000 | 414,000 | 1.158.133,000 | 236.831,919 |
| 19.12.2024 | 17:37:02.305 | 0,207 BZ | 2.000 | 414,000 | 1.156.133,000 | 236.417,919 |
| 19.12.2024 | 17:32:59.221 | 0,205 BZ | 3.899 | 799,295 | 1.154.133,000 | 236.003,919 |
| 19.12.2024 | 17:32:53.370 | 0,205 BZ | 3.899 | 799,295 | 1.150.234,000 | 235.204,624 |
| 19.12.2024 | 17:31:26.212 | 0,205 BZ | 300 | 61,500 | 1.146.335,000 | 234.405,329 |
| 19.12.2024 | 17:31:20.030 | 0,205 BZ | 300 | 61,500 | 1.146.035,000 | 234.343,829 |
| 19.12.2024 | 17:27:52.313 | 0,200 BZ | 11.000 | 2.200,000 | 1.145.735,000 | 234.282,329 |
| 19.12.2024 | 17:27:39.051 | 0,199 BZ | 9.000 | 1.791,000 | 1.134.735,000 | 232.082,329 |
| 19.12.2024 | 17:26:34.573 | 0,200 BZ | 2.000 | 400,000 | 1.125.735,000 | 230.291,329 |
| 19.12.2024 | 17:24:48.667 | 0,199 BZ | 10.000 | 1.990,000 | 1.123.735,000 | 229.891,329 |
| 19.12.2024 | 17:22:10.889 | 0,201 BZ | 10.615 | 2.133,615 | 1.113.735,000 | 227.901,329 |
| 19.12.2024 | 17:21:29.551 | 0,200 BZ | 490 | 98,000 | 1.103.120,000 | 225.767,714 |
| 19.12.2024 | 17:20:32.456 | 0,199 BZ | 490 | 97,510 | 1.102.630,000 | 225.669,714 |
| 19.12.2024 | 17:18:17.122 | 0,201 BZ | 860 | 172,860 | 1.102.140,000 | 225.572,204 |
| 19.12.2024 | 17:18:11.069 | 0,200 BZ | 860 | 172,000 | 1.101.280,000 | 225.399,344 |
| 19.12.2024 | 17:15:46.136 | 0,199 BZ | 860 | 171,140 | 1.100.420,000 | 225.227,344 |
| 19.12.2024 | 17:15:40.785 | 0,198 BZ | 860 | 170,280 | 1.099.560,000 | 225.056,204 |
| 19.12.2024 | 17:09:08.674 | 0,201 BZ | 12.750 | 2.562,750 | 1.098.700,000 | 224.885,924 |
| 19.12.2024 | 17:07:55.462 | 0,200 BZ | 12.750 | 2.550,000 | 1.085.950,000 | 222.323,174 |
| 19.12.2024 | 17:06:23.525 | 0,199 BZ | 18.600 | 3.701,400 | 1.073.200,000 | 219.773,174 |
| 19.12.2024 | 17:06:01.014 | 0,198 BZ | 6.000 | 1.188,000 | 1.054.600,000 | 216.071,774 |
| 19.12.2024 | 17:05:33.223 | 0,198 BZ | 10.000 | 1.980,000 | 1.048.600,000 | 214.883,774 |
| 19.12.2024 | 17:04:59.414 | 0,198 BZ | 1.500 | 297,000 | 1.038.600,000 | 212.903,774 |
| 19.12.2024 | 17:04:59.134 | 0,198 BZ | 1.100 | 217,800 | 1.037.100,000 | 212.606,774 |
| 19.12.2024 | 17:02:44.043 | 0,203 BZ | 3.000 | 609,000 | 1.036.000,000 | 212.388,974 |
| 19.12.2024 | 17:02:06.718 | 0,202 BZ | 3.000 | 606,000 | 1.033.000,000 | 211.779,974 |
| 19.12.2024 | 17:01:43.607 | 0,201 BZ | 7.292 | 1.465,692 | 1.030.000,000 | 211.173,974 |
| 19.12.2024 | 17:01:25.310 | 0,200 BZ | 6.500 | 1.300,000 | 1.022.708,000 | 209.708,282 |
| 19.12.2024 | 17:01:19.721 | 0,200 G | - | - | 1.016.208,000 | 208.408,282 |
| 19.12.2024 | 16:54:03.887 | 0,205 BZ | 792 | 162,360 | 1.016.208,000 | 208.408,282 |
| 19.12.2024 | 16:47:13.900 | 0,198 BZ | 17.000 | 3.366,000 | 1.015.416,000 | 208.245,922 |
| 19.12.2024 | 16:46:02.000 | 0,198 BZ | 22.500 | 4.455,000 | 998.416,000 | 204.879,922 |
| 19.12.2024 | 16:45:56.283 | 0,198 BZ | 8.500 | 1.683,000 | 975.916,000 | 200.424,922 |
| 19.12.2024 | 16:45:48.990 | 0,198 G | - | - | 967.416,000 | 198.741,922 |
| 19.12.2024 | 16:45:29.812 | 0,197 BZ | 5.500 | 1.083,500 | 958.916,000 | 197.067,422 |
| 19.12.2024 | 16:45:28.239 | 0,197 BZ | 8.500 | 1.674,500 | 953.416,000 | 195.983,922 |
