Eli Lilly & Co./OS/Call [1450]/BNP
WKN PK32CV
ISIN DE000PK32CV7
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 14.07.2026 | 11:14:05.710 | 1,270 BZ | 1.291 | 1.639,570 | 2.642,000 | 3.375,450 |
| 13.07.2026 | 21:47:58.523 | 1,450 BZ | 10 | 14,500 | 12.860,000 | 17.407,700 |
| 13.07.2026 | 16:02:03.953 | 1,340 G | - | - | 10.840,000 | 14.668,600 |
| 13.07.2026 | 15:24:38.869 | 1,320 BZ | 2.000 | 2.640,000 | 10.840,000 | 14.668,600 |
| 13.07.2026 | 15:23:51.377 | 1,310 BZ | 2.000 | 2.620,000 | 8.840,000 | 12.028,600 |
| 13.07.2026 | 15:00:59.292 | 1,360 G | - | - | 6.840,000 | 9.408,600 |
| 13.07.2026 | 14:58:56.488 | 1,390 BZ | 400 | 556,000 | 6.840,000 | 9.408,600 |
| 13.07.2026 | 14:56:55.373 | 1,390 BZ | 400 | 556,000 | 6.440,000 | 8.852,600 |
| 13.07.2026 | 14:02:35.233 | 1,300 G | - | - | 6.040,000 | 8.296,600 |
| 13.07.2026 | 13:03:20.869 | 1,360 G | - | - | 6.040,000 | 8.296,600 |
| 13.07.2026 | 12:07:33.666 | 1,350 G | - | - | 6.040,000 | 8.296,600 |
| 13.07.2026 | 12:02:42.405 | 1,350 G | - | - | 6.040,000 | 8.296,600 |
| 13.07.2026 | 11:33:58.868 | 1,390 BZ | 500 | 695,000 | 6.040,000 | 8.296,600 |
| 13.07.2026 | 11:32:23.440 | 1,390 BZ | 500 | 695,000 | 5.540,000 | 7.601,600 |
| 13.07.2026 | 11:02:23.092 | 1,390 G | - | - | 5.040,000 | 6.906,600 |
| 13.07.2026 | 10:02:28.669 | 1,390 G | - | - | 5.040,000 | 6.906,600 |
| 13.07.2026 | 09:34:02.120 | 1,410 BZ | 10 | 14,100 | 5.040,000 | 6.906,600 |
| 13.07.2026 | 09:20:53.793 | 1,420 BZ | 10 | 14,200 | 5.030,000 | 6.892,500 |
| 13.07.2026 | 09:00:28.188 | 1,370 G | - | - | 5.020,000 | 6.878,300 |
| 13.07.2026 | 08:32:14.577 | 1,420 BZ | 10 | 14,200 | 5.020,000 | 6.878,300 |
| 13.07.2026 | 08:25:09.967 | 1,410 BZ | 10 | 14,100 | 5.010,000 | 6.864,100 |
| 13.07.2026 | 08:20:00.332 | 1,370 BZ | 2.500 | 3.425,000 | 5.000,000 | 6.850,000 |
| 13.07.2026 | 08:19:36.473 | 1,370 BZ | 2.500 | 3.425,000 | 2.500,000 | 3.425,000 |
| 13.07.2026 | 08:01:34.307 | 1,350 G | - | - | - | - |
| 10.07.2026 | 21:54:05.010 | 1,390 G | - | - | 8.812,000 | 13.453,590 |
| 10.07.2026 | 21:54:05.010 | 1,390 G | - | - | 8.812,000 | 13.453,590 |
| 10.07.2026 | 21:00:04.067 | 1,360 G | - | - | 8.812,000 | 13.453,590 |
| 10.07.2026 | 20:00:04.277 | 1,350 G | - | - | 8.812,000 | 13.453,590 |
| 10.07.2026 | 19:12:03.179 | 1,340 BZ | 500 | 670,000 | 8.812,000 | 13.453,590 |
| 10.07.2026 | 19:09:16.893 | 1,340 BZ | 500 | 670,000 | 8.312,000 | 12.783,590 |
| 10.07.2026 | 19:00:06.856 | 1,350 G | - | - | 7.812,000 | 12.113,590 |
| 10.07.2026 | 18:00:32.180 | 1,390 G | - | - | 7.812,000 | 12.113,590 |
| 10.07.2026 | 17:00:48.598 | 1,450 G | - | - | 7.812,000 | 12.113,590 |
| 10.07.2026 | 16:56:02.059 | 1,470 BZ | 675 | 992,250 | 7.812,000 | 12.113,590 |
| 10.07.2026 | 16:54:26.645 | 1,480 BZ | 675 | 999,000 | 7.137,000 | 11.121,340 |
| 10.07.2026 | 15:33:59.214 | 1,480 BZ | 1.111 | 1.644,280 | 6.462,000 | 10.122,340 |
| 10.07.2026 | 15:33:36.825 | 1,460 BZ | 1.111 | 1.622,060 | 5.351,000 | 8.478,060 |
| 10.07.2026 | 15:30:47.600 | 1,610 BZ | 2.000 | 3.220,000 | 4.240,000 | 6.856,000 |
| 10.07.2026 | 15:00:19.201 | 1,840 G | - | - | 240,000 | 456,000 |
| 10.07.2026 | 14:01:11.179 | 1,850 G | - | - | 240,000 | 456,000 |
| 10.07.2026 | 13:00:34.476 | 1,870 G | - | - | 240,000 | 456,000 |
| 10.07.2026 | 12:07:20.032 | 1,910 BZ | 100 | 191,000 | 240,000 | 456,000 |
| 10.07.2026 | 12:07:04.161 | 1,910 BZ | 100 | 191,000 | 140,000 | 265,000 |
| 10.07.2026 | 12:00:46.041 | 1,880 G | - | - | 40,000 | 74,000 |
| 10.07.2026 | 11:00:37.068 | 1,860 G | - | - | 40,000 | 74,000 |
| 10.07.2026 | 10:34:52.451 | 1,880 BZ | 10 | 18,800 | 40,000 | 74,000 |
| 10.07.2026 | 10:32:31.201 | 1,890 BZ | 10 | 18,900 | 30,000 | 55,200 |
| 10.07.2026 | 10:00:32.215 | 1,800 G | - | - | 20,000 | 36,300 |
| 10.07.2026 | 09:00:14.693 | 1,780 G | - | - | 20,000 | 36,300 |
| 10.07.2026 | 08:32:39.944 | 1,820 BZ | 10 | 18,200 | 20,000 | 36,300 |
| 10.07.2026 | 08:29:21.287 | 1,810 BZ | 10 | 18,100 | 10,000 | 18,100 |
| 10.07.2026 | 08:00:41.105 | 1,770 G | - | - | - | - |
| 09.07.2026 | 21:55:12.563 | 1,740 G | - | - | 16.698,000 | 30.422,200 |
| 09.07.2026 | 21:55:12.563 | 1,740 G | - | - | 16.698,000 | 30.422,200 |
| 09.07.2026 | 21:00:11.721 | 1,710 G | - | - | 16.698,000 | 30.422,200 |
| 09.07.2026 | 20:00:03.767 | 1,790 G | - | - | 16.698,000 | 30.422,200 |
| 09.07.2026 | 19:00:03.475 | 1,760 G | - | - | 16.698,000 | 30.422,200 |
| 09.07.2026 | 18:30:49.872 | 1,730 BZ | 7.900 | 13.667,000 | 16.698,000 | 30.422,200 |
| 09.07.2026 | 18:13:08.588 | 1,750 BZ | 10 | 17,500 | 8.798,000 | 16.755,200 |
| 09.07.2026 | 18:12:14.467 | 1,760 BZ | 10 | 17,600 | 8.788,000 | 16.737,700 |
| 09.07.2026 | 18:00:33.430 | 1,690 G | - | - | 8.778,000 | 16.720,100 |
| 09.07.2026 | 17:00:45.203 | 2,020 G | - | - | 8.778,000 | 16.720,100 |
| 09.07.2026 | 16:34:20.692 | 2,060 BZ | 300 | 618,000 | 8.778,000 | 16.720,100 |
| 09.07.2026 | 16:32:03.459 | 2,060 BZ | 300 | 618,000 | 8.478,000 | 16.102,100 |
| 09.07.2026 | 16:32:02.840 | 2,060 BZ | 1.000 | 2.060,000 | 8.178,000 | 15.484,100 |
| 09.07.2026 | 16:31:29.771 | 2,060 BZ | 1.000 | 2.060,000 | 7.178,000 | 13.424,100 |
| 09.07.2026 | 16:00:39.554 | 1,930 G | - | - | 6.178,000 | 11.364,100 |
| 09.07.2026 | 15:00:19.450 | 1,810 G | - | - | 6.178,000 | 11.364,100 |
| 09.07.2026 | 14:29:35.899 | 1,800 BZ | 999 | 1.798,200 | 6.178,000 | 11.364,100 |
| 09.07.2026 | 14:26:51.757 | 1,800 BZ | 999 | 1.798,200 | 5.179,000 | 9.565,900 |
| 09.07.2026 | 14:14:23.213 | 1,800 BZ | 150 | 270,000 | 4.180,000 | 7.767,700 |
| 09.07.2026 | 14:14:03.139 | 1,800 BZ | 150 | 270,000 | 4.030,000 | 7.497,700 |
| 09.07.2026 | 14:01:19.422 | 1,830 G | - | - | 3.880,000 | 7.227,700 |
| 09.07.2026 | 13:00:46.802 | 1,860 G | - | - | 3.880,000 | 7.227,700 |
| 09.07.2026 | 12:03:36.026 | 1,850 G | - | - | 3.880,000 | 7.227,700 |
| 09.07.2026 | 12:00:53.716 | 1,850 G | - | - | 3.880,000 | 7.227,700 |
| 09.07.2026 | 11:00:48.156 | 1,860 G | - | - | 3.880,000 | 7.227,700 |
| 09.07.2026 | 10:43:35.001 | 1,850 BZ | 1.680 | 3.108,000 | 3.880,000 | 7.227,700 |
| 09.07.2026 | 10:42:53.559 | 1,850 BZ | 1.680 | 3.108,000 | 2.200,000 | 4.119,700 |
| 09.07.2026 | 10:19:17.391 | 1,950 BZ | 250 | 487,500 | 520,000 | 1.011,700 |
| 09.07.2026 | 10:13:07.606 | 1,940 BZ | 250 | 485,000 | 270,000 | 524,200 |
| 09.07.2026 | 10:00:50.518 | 1,950 G | - | - | 20,000 | 39,200 |
| 09.07.2026 | 09:20:29.317 | 1,960 BZ | 10 | 19,600 | 20,000 | 39,200 |
| 09.07.2026 | 09:19:52.784 | 1,960 BZ | 10 | 19,600 | 10,000 | 19,600 |
| 09.07.2026 | 09:00:16.212 | 1,920 G | - | - | - | - |
| 09.07.2026 | 08:00:41.652 | 1,950 G | - | - | - | - |
| 08.07.2026 | 21:54:11.820 | 1,980 G | - | - | 23.340,000 | 51.197,300 |
| 08.07.2026 | 21:54:11.820 | 1,980 G | - | - | 23.340,000 | 51.197,300 |
| 08.07.2026 | 21:00:26.826 | 2,140 G | - | - | 23.340,000 | 51.197,300 |
| 08.07.2026 | 20:05:59.508 | 2,170 BZ | 120 | 260,400 | 23.340,000 | 51.197,300 |
| 08.07.2026 | 20:05:48.053 | 2,160 BZ | 120 | 259,200 | 23.220,000 | 50.936,900 |
| 08.07.2026 | 20:00:12.501 | 2,150 G | - | - | 23.100,000 | 50.677,700 |
| 08.07.2026 | 19:00:14.147 | 2,210 G | - | - | 23.100,000 | 50.677,700 |
| 08.07.2026 | 18:25:36.968 | 2,280 BZ | 10 | 22,800 | 23.100,000 | 50.677,700 |
| 08.07.2026 | 18:25:06.446 | 2,270 BZ | 10 | 22,700 | 23.090,000 | 50.654,900 |
| 08.07.2026 | 18:01:02.166 | 2,210 G | - | - | 23.080,000 | 50.632,200 |
| 08.07.2026 | 16:49:22.815 | 2,430 BZ | 400 | 972,000 | 23.080,000 | 50.632,200 |
| 08.07.2026 | 16:49:14.249 | 2,440 BZ | 400 | 976,000 | 22.680,000 | 49.660,200 |
| 08.07.2026 | 16:38:52.627 | 2,280 BZ | 850 | 1.938,000 | 22.280,000 | 48.684,200 |