Eli Lilly & Co./OS/Call [1200]/MS
WKN MJ84KK
ISIN DE000MJ84KK3
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 03.12.2025 | 19:37:32.446 | 0,233 G | - | - | 2.654.754,000 | 680.057,180 |
| 03.12.2025 | 19:37:32.446 | 0,233 G | - | - | 2.654.754,000 | 680.057,180 |
| 03.12.2025 | 18:03:34.904 | 0,230 G | - | - | 2.654.754,000 | 680.057,180 |
| 03.12.2025 | 15:50:53.947 | 0,230 G | - | - | 2.654.754,000 | 680.057,180 |
| 03.12.2025 | 15:43:52.781 | 0,250 BZ | 117.886 | 29.471,500 | 2.654.754,000 | 680.057,180 |
| 03.12.2025 | 15:43:28.674 | 0,250 BZ | 300.000 | 75.000,000 | 2.536.868,000 | 650.585,680 |
| 03.12.2025 | 15:42:20.774 | 0,250 BZ | 300.000 | 75.000,000 | 1.936.868,000 | 500.585,680 |
| 03.12.2025 | 15:40:57.016 | 0,260 BZ | 300.000 | 78.000,000 | 1.636.868,000 | 425.585,680 |
| 03.12.2025 | 14:58:22.489 | 0,260 BZ | 1.264.702 | 328.822,520 | 1.336.868,000 | 347.585,680 |
| 03.12.2025 | 14:41:00.347 | 0,260 BZ | 2.000 | 520,000 | 72.166,000 | 18.763,160 |
| 03.12.2025 | 12:58:14.003 | 0,260 BZ | 31.184 | 8.107,840 | 70.166,000 | 18.243,160 |
| 03.12.2025 | 12:17:35.586 | 0,260 BZ | 5.000 | 1.300,000 | 38.982,000 | 10.135,320 |
| 03.12.2025 | 11:35:36.293 | 0,260 G | - | - | 33.982,000 | 8.835,320 |
| 03.12.2025 | 10:05:36.515 | 0,260 BZ | 15.000 | 3.900,000 | 33.982,000 | 8.835,320 |
| 03.12.2025 | 09:42:32.607 | 0,260 BZ | 9.491 | 2.467,660 | 18.982,000 | 4.935,320 |
| 03.12.2025 | 09:20:08.812 | 0,260 G | - | - | 9.491,000 | 2.467,660 |
| 03.12.2025 | 08:13:39.031 | 0,260 BZ | 9.491 | 2.467,660 | 9.491,000 | 2.467,660 |
| 02.12.2025 | 19:47:12.119 | 0,280 BZ | 1.000 | 280,000 | 37.000,000 | 11.360,000 |
| 02.12.2025 | 19:47:12.119 | 0,280 BZ | 1.000 | 280,000 | 37.000,000 | 11.360,000 |
| 02.12.2025 | 19:47:01.315 | 0,270 BZ | 2.000 | 540,000 | 36.000,000 | 11.080,000 |
| 02.12.2025 | 19:19:37.580 | 0,290 G | - | - | 34.000,000 | 10.540,000 |
| 02.12.2025 | 17:27:30.612 | 0,300 G | - | - | 34.000,000 | 10.540,000 |
| 02.12.2025 | 14:57:19.840 | 0,310 G | - | - | 34.000,000 | 10.540,000 |
| 02.12.2025 | 14:56:05.546 | 0,320 BZ | 17.000 | 5.440,000 | 34.000,000 | 10.540,000 |
| 02.12.2025 | 10:46:09.063 | 0,290 G | - | - | 17.000,000 | 5.100,000 |
| 02.12.2025 | 09:15:20.594 | 0,290 G | - | - | 17.000,000 | 5.100,000 |
| 02.12.2025 | 08:35:56.824 | 0,300 BZ | 17.000 | 5.100,000 | 17.000,000 | 5.100,000 |
| 01.12.2025 | 20:26:40.825 | 0,290 G | - | - | 800,000 | 280,000 |
| 01.12.2025 | 20:26:40.825 | 0,290 G | - | - | 800,000 | 280,000 |
| 01.12.2025 | 18:38:11.689 | 0,320 G | - | - | 800,000 | 280,000 |
| 01.12.2025 | 16:45:59.687 | 0,340 G | - | - | 800,000 | 280,000 |
| 01.12.2025 | 14:39:40.765 | 0,330 G | - | - | 800,000 | 280,000 |
| 01.12.2025 | 10:39:11.631 | 0,350 G | - | - | 800,000 | 280,000 |
| 01.12.2025 | 09:10:31.682 | 0,350 G | - | - | 800,000 | 280,000 |
| 01.12.2025 | 08:52:58.357 | 0,350 BZ | 800 | 280,000 | 800,000 | 280,000 |
| 28.11.2025 | 19:20:00.520 | 0,360 G | - | - | 26.214,000 | 11.466,320 |
| 28.11.2025 | 19:20:00.520 | 0,360 G | - | - | 26.214,000 | 11.466,320 |
| 28.11.2025 | 19:14:41.490 | 0,360 G | - | - | 26.214,000 | 11.466,320 |
| 28.11.2025 | 17:37:47.096 | 0,380 BZ | 1.714 | 651,320 | 26.214,000 | 11.466,320 |
| 28.11.2025 | 17:02:15.401 | 0,350 G | - | - | 24.500,000 | 10.815,000 |
| 28.11.2025 | 14:47:56.081 | 0,450 G | - | - | 17.500,000 | 8.225,000 |
| 28.11.2025 | 13:42:27.118 | 0,470 BZ | 5.000 | 2.350,000 | 17.500,000 | 8.225,000 |
| 28.11.2025 | 13:34:55.951 | 0,470 BZ | 7.500 | 3.525,000 | 12.500,000 | 5.875,000 |
| 28.11.2025 | 13:06:55.200 | 0,470 BZ | 5.000 | 2.350,000 | 5.000,000 | 2.350,000 |
| 28.11.2025 | 10:42:46.703 | 0,470 G | - | - | - | - |
| 28.11.2025 | 08:58:42.560 | 0,460 G | - | - | - | - |
| 27.11.2025 | 20:18:15.909 | 0,450 G | - | - | 8.000,000 | 3.520,000 |
| 27.11.2025 | 20:18:15.909 | 0,450 G | - | - | 8.000,000 | 3.520,000 |
| 27.11.2025 | 18:06:21.915 | 0,450 G | - | - | 8.000,000 | 3.520,000 |
| 27.11.2025 | 15:27:38.255 | 0,450 G | - | - | 8.000,000 | 3.520,000 |
| 27.11.2025 | 11:17:38.859 | 0,450 G | - | - | 8.000,000 | 3.520,000 |
| 27.11.2025 | 10:37:01.463 | 0,440 BZ | 4.000 | 1.760,000 | 8.000,000 | 3.520,000 |
| 27.11.2025 | 10:13:56.470 | 0,440 BZ | 4.000 | 1.760,000 | 4.000,000 | 1.760,000 |
| 27.11.2025 | 09:24:49.602 | 0,450 G | - | - | - | - |
| 26.11.2025 | 19:50:53.717 | 0,440 BZ | 20.000 | 8.800,000 | 53.777,000 | 25.335,190 |
| 26.11.2025 | 19:50:53.717 | 0,440 BZ | 20.000 | 8.800,000 | 53.777,000 | 25.335,190 |
| 26.11.2025 | 19:19:51.122 | 0,440 G | - | - | 33.777,000 | 16.535,190 |
| 26.11.2025 | 18:50:52.468 | 0,470 BZ | 7.777 | 3.655,190 | 33.777,000 | 16.535,190 |
| 26.11.2025 | 17:26:53.320 | 0,450 G | - | - | 26.000,000 | 12.880,000 |
| 26.11.2025 | 14:58:20.139 | 0,480 G | - | - | 26.000,000 | 12.880,000 |
| 26.11.2025 | 10:45:59.986 | 0,490 G | - | - | 26.000,000 | 12.880,000 |
| 26.11.2025 | 10:02:21.613 | 0,500 BZ | 12.000 | 6.000,000 | 26.000,000 | 12.880,000 |
| 26.11.2025 | 10:01:37.170 | 0,490 BZ | 12.000 | 5.880,000 | 14.000,000 | 6.880,000 |
| 26.11.2025 | 09:32:18.785 | 0,500 BZ | 2.000 | 1.000,000 | 2.000,000 | 1.000,000 |
| 26.11.2025 | 08:53:58.609 | 0,510 G | - | - | - | - |
| 25.11.2025 | 21:32:34.180 | 0,500 BZ | 2.000 | 1.000,000 | 111.998,000 | 47.594,160 |
| 25.11.2025 | 20:38:13.617 | 0,430 G | - | - | 109.998,000 | 46.594,160 |
| 25.11.2025 | 20:08:16.673 | 0,440 BZ | 1.500 | 660,000 | 109.998,000 | 46.594,160 |
| 25.11.2025 | 20:08:11.330 | 0,430 BZ | 1.500 | 645,000 | 108.498,000 | 45.934,160 |
| 25.11.2025 | 18:59:35.232 | 0,450 G | - | - | 106.998,000 | 45.289,160 |
| 25.11.2025 | 18:40:17.035 | 0,450 BZ | 2.000 | 900,000 | 106.998,000 | 45.289,160 |
| 25.11.2025 | 17:57:51.453 | 0,430 BZ | 10.000 | 4.300,000 | 104.998,000 | 44.389,160 |
| 25.11.2025 | 17:56:36.979 | 0,440 BZ | 10.000 | 4.400,000 | 94.998,000 | 40.089,160 |
| 25.11.2025 | 17:21:07.558 | 0,420 G | - | - | 84.998,000 | 35.689,160 |
| 25.11.2025 | 17:13:12.112 | 0,430 G | - | - | 84.998,000 | 35.689,160 |
| 25.11.2025 | 16:38:04.683 | 0,420 BZ | 41.999 | 17.639,580 | 84.998,000 | 35.689,160 |
| 25.11.2025 | 16:26:28.297 | 0,420 BZ | 41.999 | 17.639,580 | 42.999,000 | 18.049,580 |
| 25.11.2025 | 15:55:55.637 | 0,410 BZ | 1.000 | 410,000 | 1.000,000 | 410,000 |
| 25.11.2025 | 14:57:06.902 | 0,360 G | - | - | - | - |
| 25.11.2025 | 10:42:51.317 | 0,350 G | - | - | - | - |
| 25.11.2025 | 09:13:29.845 | 0,360 G | - | - | - | - |
| 24.11.2025 | 20:50:19.831 | 0,340 G | - | - | 147.714,000 | 51.440,610 |
| 24.11.2025 | 20:50:19.831 | 0,340 G | - | - | 147.714,000 | 51.440,610 |
| 24.11.2025 | 19:16:23.796 | 0,340 G | - | - | 147.714,000 | 51.440,610 |
| 24.11.2025 | 19:12:19.159 | 0,340 G | - | - | 147.714,000 | 51.440,610 |
| 24.11.2025 | 17:48:24.418 | 0,380 BZ | 10.857 | 4.125,660 | 147.714,000 | 51.440,610 |
| 24.11.2025 | 17:39:26.884 | 0,360 BZ | 5.000 | 1.800,000 | 136.857,000 | 47.314,950 |
| 24.11.2025 | 17:37:03.388 | 0,360 BZ | 5.000 | 1.800,000 | 131.857,000 | 45.514,950 |
| 24.11.2025 | 17:21:25.283 | 0,360 G | - | - | 126.857,000 | 43.714,950 |
| 24.11.2025 | 17:12:16.638 | 0,360 G | - | - | 126.857,000 | 43.714,950 |
| 24.11.2025 | 16:26:58.914 | 0,350 BZ | 10.000 | 3.500,000 | 126.857,000 | 43.714,950 |
| 24.11.2025 | 15:35:15.211 | 0,370 BZ | 30.000 | 11.100,000 | 116.857,000 | 40.214,950 |
| 24.11.2025 | 15:30:30.352 | 0,400 BZ | 2.000 | 800,000 | 86.857,000 | 29.114,950 |
| 24.11.2025 | 15:30:07.256 | 0,390 BZ | 3.500 | 1.365,000 | 84.857,000 | 28.314,950 |
| 24.11.2025 | 14:58:03.681 | 0,350 G | - | - | 81.357,000 | 26.949,950 |
| 24.11.2025 | 14:07:11.825 | 0,350 BZ | 900 | 315,000 | 81.357,000 | 26.949,950 |
| 24.11.2025 | 14:05:37.455 | 0,350 BZ | 10.857 | 3.799,950 | 80.457,000 | 26.634,950 |
| 24.11.2025 | 13:54:01.107 | 0,350 BZ | 900 | 315,000 | 69.600,000 | 22.835,000 |
| 24.11.2025 | 13:21:11.102 | 0,360 BZ | 33.000 | 11.880,000 | 68.700,000 | 22.520,000 |
| 24.11.2025 | 12:31:10.979 | 0,290 BZ | 8.000 | 2.320,000 | 35.700,000 | 10.640,000 |