Eli Lilly & Co./OS/Call [1450]/BNP
WKN PK32CV
ISIN DE000PK32CV7
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 15.05.2026 | 21:48:10.156 | 0,560 BZ | 10.000 | 5.600,000 | 1.075.971,000 | 578.655,650 |
| 15.05.2026 | 21:48:10.156 | 0,560 BZ | 10.000 | 5.600,000 | 1.075.971,000 | 578.655,650 |
| 15.05.2026 | 21:43:28.864 | 0,560 BZ | 351 | 196,560 | 1.065.971,000 | 573.055,650 |
| 15.05.2026 | 21:42:15.221 | 0,560 BZ | 351 | 196,560 | 1.065.620,000 | 572.859,090 |
| 15.05.2026 | 21:39:28.863 | 0,560 BZ | 1.000 | 560,000 | 1.065.269,000 | 572.662,530 |
| 15.05.2026 | 21:38:37.217 | 0,570 BZ | 1.000 | 570,000 | 1.064.269,000 | 572.102,530 |
| 15.05.2026 | 20:59:54.160 | 0,560 BZ | 1.785 | 999,600 | 1.063.269,000 | 571.532,530 |
| 15.05.2026 | 20:55:35.575 | 0,560 BZ | 1.785 | 999,600 | 1.061.484,000 | 570.532,930 |
| 15.05.2026 | 20:48:07.344 | 0,560 BZ | 3.000 | 1.680,000 | 1.059.699,000 | 569.533,330 |
| 15.05.2026 | 20:31:27.592 | 0,560 BZ | 1.500 | 840,000 | 1.056.699,000 | 567.853,330 |
| 15.05.2026 | 20:29:11.548 | 0,560 BZ | 1.500 | 840,000 | 1.055.199,000 | 567.013,330 |
| 15.05.2026 | 20:13:04.844 | 0,570 BZ | 8.000 | 4.560,000 | 1.053.699,000 | 566.173,330 |
| 15.05.2026 | 20:06:09.197 | 0,570 BZ | 1.250 | 712,500 | 1.045.699,000 | 561.613,330 |
| 15.05.2026 | 20:01:43.911 | 0,570 BZ | 5.000 | 2.850,000 | 1.044.449,000 | 560.900,830 |
| 15.05.2026 | 19:56:46.988 | 0,550 BZ | 200.000 | 110.000,000 | 1.039.449,000 | 558.050,830 |
| 15.05.2026 | 19:49:15.484 | 0,550 BZ | 1.100 | 605,000 | 839.449,000 | 448.050,830 |
| 15.05.2026 | 19:46:09.460 | 0,550 BZ | 650 | 357,500 | 838.349,000 | 447.445,830 |
| 15.05.2026 | 19:44:30.823 | 0,540 BZ | 3.886 | 2.098,440 | 837.699,000 | 447.088,330 |
| 15.05.2026 | 19:41:45.144 | 0,540 BZ | 1.886 | 1.018,440 | 833.813,000 | 444.989,890 |
| 15.05.2026 | 19:34:47.492 | 0,540 BZ | 2.000 | 1.080,000 | 831.927,000 | 443.971,450 |
| 15.05.2026 | 19:21:09.034 | 0,550 BZ | 4.000 | 2.200,000 | 829.927,000 | 442.891,450 |
| 15.05.2026 | 19:16:28.299 | 0,550 BZ | 4.000 | 2.200,000 | 825.927,000 | 440.691,450 |
| 15.05.2026 | 19:00:52.113 | 0,520 BZ | 2.780 | 1.445,600 | 821.927,000 | 438.491,450 |
| 15.05.2026 | 18:52:46.849 | 0,550 BZ | 550 | 302,500 | 819.147,000 | 437.045,850 |
| 15.05.2026 | 18:47:45.110 | 0,530 BZ | 19.230 | 10.191,900 | 818.597,000 | 436.743,350 |
| 15.05.2026 | 18:47:33.069 | 0,520 BZ | 1.500 | 780,000 | 799.367,000 | 426.551,450 |
| 15.05.2026 | 18:37:31.420 | 0,520 BZ | 400 | 208,000 | 797.867,000 | 425.771,450 |
| 15.05.2026 | 18:34:42.070 | 0,520 BZ | 5.000 | 2.600,000 | 797.467,000 | 425.563,450 |
| 15.05.2026 | 18:34:22.460 | 0,520 BZ | 1.500 | 780,000 | 792.467,000 | 422.963,450 |
| 15.05.2026 | 18:33:48.982 | 0,520 BZ | 500 | 260,000 | 790.967,000 | 422.183,450 |
| 15.05.2026 | 18:32:19.350 | 0,520 BZ | 3.000 | 1.560,000 | 790.467,000 | 421.923,450 |
| 15.05.2026 | 18:26:19.733 | 0,520 BZ | 20.190 | 10.498,800 | 787.467,000 | 420.363,450 |
| 15.05.2026 | 18:22:17.216 | 0,530 BZ | 1.000 | 530,000 | 767.277,000 | 409.864,650 |
| 15.05.2026 | 18:22:09.778 | 0,530 BZ | 1.000 | 530,000 | 766.277,000 | 409.334,650 |
| 15.05.2026 | 18:19:18.543 | 0,530 BZ | 2.000 | 1.060,000 | 765.277,000 | 408.804,650 |
| 15.05.2026 | 18:19:06.795 | 0,530 BZ | 5.000 | 2.650,000 | 763.277,000 | 407.744,650 |
| 15.05.2026 | 18:16:55.603 | 0,530 BZ | 5.000 | 2.650,000 | 758.277,000 | 405.094,650 |
| 15.05.2026 | 18:12:14.062 | 0,520 BZ | 4.356 | 2.265,120 | 753.277,000 | 402.444,650 |
| 15.05.2026 | 18:06:54.373 | 0,510 BZ | 400 | 204,000 | 748.921,000 | 400.179,530 |
| 15.05.2026 | 18:02:48.295 | 0,520 BZ | 3.456 | 1.797,120 | 748.521,000 | 399.975,530 |
| 15.05.2026 | 18:02:02.406 | 0,520 BZ | 500 | 260,000 | 745.065,000 | 398.178,410 |
| 15.05.2026 | 17:57:56.106 | 0,530 BZ | 13.777 | 7.301,810 | 744.565,000 | 397.918,410 |
| 15.05.2026 | 17:57:16.671 | 0,530 BZ | 2.777 | 1.471,810 | 730.788,000 | 390.616,600 |
| 15.05.2026 | 17:53:04.798 | 0,530 BZ | 8.000 | 4.240,000 | 728.011,000 | 389.144,790 |
| 15.05.2026 | 17:50:35.743 | 0,530 BZ | 3.000 | 1.590,000 | 720.011,000 | 384.904,790 |
| 15.05.2026 | 17:49:54.838 | 0,540 BZ | 500 | 270,000 | 717.011,000 | 383.314,790 |
| 15.05.2026 | 17:45:42.267 | 0,530 BZ | 500 | 265,000 | 716.511,000 | 383.044,790 |
| 15.05.2026 | 17:45:08.001 | 0,530 BZ | 1.886 | 999,580 | 716.011,000 | 382.779,790 |
| 15.05.2026 | 17:42:39.051 | 0,530 BZ | 1.886 | 999,580 | 714.125,000 | 381.780,210 |
| 15.05.2026 | 17:37:07.935 | 0,530 BZ | 6.000 | 3.180,000 | 712.239,000 | 380.780,630 |
| 15.05.2026 | 17:31:25.772 | 0,540 BZ | 5.000 | 2.700,000 | 706.239,000 | 377.600,630 |
| 15.05.2026 | 17:30:36.198 | 0,540 BZ | 10.000 | 5.400,000 | 701.239,000 | 374.900,630 |
| 15.05.2026 | 17:30:21.249 | 0,540 BZ | 1.000 | 540,000 | 691.239,000 | 369.500,630 |
| 15.05.2026 | 17:29:06.183 | 0,540 BZ | 9.000 | 4.860,000 | 690.239,000 | 368.960,630 |
| 15.05.2026 | 17:28:40.135 | 0,540 BZ | 20.000 | 10.800,000 | 681.239,000 | 364.100,630 |
| 15.05.2026 | 17:27:52.409 | 0,540 BZ | 1.550 | 837,000 | 661.239,000 | 353.300,630 |
| 15.05.2026 | 17:23:23.264 | 0,540 BZ | 1.550 | 837,000 | 659.689,000 | 352.463,630 |
| 15.05.2026 | 17:14:00.890 | 0,540 BZ | 2.200 | 1.188,000 | 658.139,000 | 351.626,630 |
| 15.05.2026 | 17:13:55.752 | 0,540 BZ | 2.200 | 1.188,000 | 655.939,000 | 350.438,630 |
| 15.05.2026 | 17:13:11.940 | 0,540 BZ | 3.320 | 1.792,800 | 653.739,000 | 349.250,630 |
| 15.05.2026 | 17:08:58.371 | 0,530 BZ | 2.600 | 1.378,000 | 650.419,000 | 347.457,830 |
| 15.05.2026 | 17:08:05.002 | 0,530 BZ | 720 | 381,600 | 647.819,000 | 346.079,830 |
| 15.05.2026 | 17:07:55.200 | 0,530 BZ | 15.000 | 7.950,000 | 647.099,000 | 345.698,230 |
| 15.05.2026 | 17:05:35.850 | 0,540 BZ | 1.500 | 810,000 | 632.099,000 | 337.748,230 |
| 15.05.2026 | 17:05:23.080 | 0,540 BZ | 1.500 | 810,000 | 630.599,000 | 336.938,230 |
| 15.05.2026 | 17:00:26.537 | 0,550 BZ | 12.750 | 7.012,500 | 629.099,000 | 336.128,230 |
| 15.05.2026 | 16:56:05.789 | 0,550 BZ | 5.500 | 3.025,000 | 616.349,000 | 329.115,730 |
| 15.05.2026 | 16:52:26.318 | 0,540 BZ | 1.500 | 810,000 | 610.849,000 | 326.090,730 |
| 15.05.2026 | 16:47:49.495 | 0,550 BZ | 1.500 | 825,000 | 609.349,000 | 325.280,730 |
| 15.05.2026 | 16:44:43.812 | 0,550 BZ | 250 | 137,500 | 607.849,000 | 324.455,730 |
| 15.05.2026 | 16:42:56.372 | 0,540 BZ | 4.000 | 2.160,000 | 607.599,000 | 324.318,230 |
| 15.05.2026 | 16:42:06.073 | 0,530 BZ | 2.388 | 1.265,640 | 603.599,000 | 322.158,230 |
| 15.05.2026 | 16:42:00.082 | 0,540 BZ | 1.388 | 749,520 | 601.211,000 | 320.892,590 |
| 15.05.2026 | 16:41:00.806 | 0,540 BZ | 1.000 | 540,000 | 599.823,000 | 320.143,070 |
| 15.05.2026 | 16:38:31.667 | 0,550 BZ | 3.180 | 1.749,000 | 598.823,000 | 319.603,070 |
| 15.05.2026 | 16:38:26.486 | 0,550 BZ | 500 | 275,000 | 595.643,000 | 317.854,070 |
| 15.05.2026 | 16:36:57.501 | 0,560 BZ | 900 | 504,000 | 595.143,000 | 317.579,070 |
| 15.05.2026 | 16:36:40.206 | 0,560 BZ | 1.780 | 996,800 | 594.243,000 | 317.075,070 |
| 15.05.2026 | 16:32:22.549 | 0,550 BZ | 23.688 | 13.028,400 | 592.463,000 | 316.078,270 |
| 15.05.2026 | 16:29:12.505 | 0,560 BZ | 18.181 | 10.181,360 | 568.775,000 | 303.049,870 |
| 15.05.2026 | 16:29:06.601 | 0,560 BZ | 5.357 | 2.999,920 | 550.594,000 | 292.868,510 |
| 15.05.2026 | 16:26:42.593 | 0,560 BZ | 150 | 84,000 | 545.237,000 | 289.868,590 |
| 15.05.2026 | 16:20:59.783 | 0,560 BZ | 18.000 | 10.080,000 | 519.467,000 | 275.421,290 |
| 15.05.2026 | 16:17:44.415 | 0,550 BZ | 500 | 275,000 | 501.467,000 | 265.341,290 |
| 15.05.2026 | 16:17:34.022 | 0,550 BZ | 500 | 275,000 | 500.967,000 | 265.066,290 |
| 15.05.2026 | 16:14:35.768 | 0,520 G | - | - | 500.467,000 | 264.791,290 |
| 15.05.2026 | 16:13:28.849 | 0,540 BZ | 4.640 | 2.505,600 | 500.467,000 | 264.791,290 |
| 15.05.2026 | 16:12:50.936 | 0,550 BZ | 2.800 | 1.540,000 | 495.827,000 | 262.285,690 |
| 15.05.2026 | 16:12:16.341 | 0,550 BZ | 1.840 | 1.012,000 | 493.027,000 | 260.745,690 |
| 15.05.2026 | 16:12:15.583 | 0,550 BZ | 1.200 | 660,000 | 491.187,000 | 259.733,690 |
| 15.05.2026 | 16:12:08.804 | 0,550 BZ | 6.800 | 3.740,000 | 489.987,000 | 259.073,690 |
| 15.05.2026 | 16:11:38.854 | 0,550 BZ | 3.000 | 1.650,000 | 483.187,000 | 255.333,690 |
| 15.05.2026 | 16:11:37.988 | 0,550 BZ | 3.800 | 2.090,000 | 480.187,000 | 253.683,690 |
| 15.05.2026 | 16:11:37.406 | 0,550 BZ | 1.500 | 825,000 | 476.387,000 | 251.593,690 |
| 15.05.2026 | 16:11:29.929 | 0,550 BZ | 1.500 | 825,000 | 474.887,000 | 250.768,690 |
| 15.05.2026 | 16:09:40.381 | 0,540 BZ | 15.876 | 8.573,040 | 473.387,000 | 249.943,690 |
| 15.05.2026 | 16:08:45.205 | 0,550 BZ | 2.000 | 1.100,000 | 452.511,000 | 238.670,650 |
| 15.05.2026 | 16:07:18.939 | 0,550 BZ | 1.800 | 990,000 | 450.511,000 | 237.570,650 |
| 15.05.2026 | 16:04:50.049 | 0,540 BZ | 1.153 | 622,620 | 448.711,000 | 236.580,650 |
| 15.05.2026 | 16:04:27.032 | 0,540 BZ | 1.000 | 540,000 | 447.558,000 | 235.958,030 |